{"ticker": "KRNY", "overview": {"cik": "1617242", "ticker": "KRNY", "name": "Kearny Financial Corp.", "industry": "Savings Institution, Federally Chartered", "country": "United States", "sic": "6035", "announcements": [{"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0002027966-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002547", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001310881-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001617242-26-000017", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001617242-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001310881-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001310881-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001982651-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001310881-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001305534-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001973379-26-000224", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001310881-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001617242-26-000012", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001780747-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001617242-26-000009", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001617242-26-000006", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001635", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "FORM 4", "accession": "0001780747-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-03-10", "title": "Notice of proposed sale", "accession": "0001973379-26-000094", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0000943374-26-000091", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-05", "title": "Quarterly report", "accession": "0001617242-26-000004", "price_sensitive": true}, {"form": "4", "date": "2026-01-28", "title": "FORM 4", "accession": "0001305534-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-01-28", "title": "Notice of proposed sale", "accession": "0001973379-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-22", "title": "Material event", "accession": "0001617242-26-000002", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-21", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000282", "price_sensitive": false}]}, "description": "Kearny Financial Corp. trades as KRNY on the NASDAQ and is registered in the United States, classified under Savings Institution, Federally Chartered (SIC 6035). Privy Trades holds 238 insider filings for the company, from August 2010 to August 2026. Across those, 20 insiders disclosed 47 open-market purchases totalling $2.30M against 51 sales totalling $3.61M. The most recent filing on record is dated 10 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 47, "buy_sum": 2304446.6482, "sell_n": 51, "sell_sum": 3607472.7287, "net": -1303026.0804999997, "insiders": 20, "first_date": "2010-08-10", "last_date": "2026-08-10"}, "metrics": {"ticker": "KRNY", "has_prices": true, "as_of": "2026-08-10", "last": 9.46, "prev_close": 9.52, "change": -0.05999999999999872, "change_pct": -0.006302521008403227, "session_volume": 378904.0, "vwap_5": 9.6113232258748, "vwap_20": 9.528049333069239, "vwap_60": 9.049451512759646, "vwap_250": 7.797766862657639, "high_52w": 9.74, "low_52w": 6.26, "avg_volume_20": 505123.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001246479-26-000002", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Leopold W. Montanaro", "who_key": "MONTANARO LEOPOLD W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45152.58, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "12 insiders now buying KRNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000124647926000002/0001246479-26-000002-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121849}, {"id": "0001305534-26-000007", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Patrick M. Joyce", "who_key": "Joyce Patrick M", "role": "EVP and CLO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 43001.84, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on KRNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000130553426000007/0001305534-26-000007-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126169}, {"id": "0001744332-26-000002", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Keith Suchodolski", "who_key": "Suchodolski Keith", "role": "SEVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 62841.52, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on KRNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1744332/000174433226000002/0001744332-26-000002-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126169}, {"id": "0002075654-26-000002", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Cassia J. Beierle", "who_key": "Beierle Cassia J.", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 18192.719999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on KRNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2075654/000207565426000002/0002075654-26-000002-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126169}, {"id": "0001722984-26-000002", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Thomas DeMedici", "who_key": "DeMedici Thomas", "role": "EVP and CCO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 24418.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on KRNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1722984/000172298426000002/0001722984-26-000002-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126169}, {"id": "0001331210-26-000002", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Craig Montanaro", "who_key": "MONTANARO CRAIG", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 122389.12, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CEO files routine paperwork on KRNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000133121026000002/0001331210-26-000002-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126169}, {"id": "0001305532-26-000002", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Erika K. Parisi", "who_key": "Parisi Erika K", "role": "EVP and CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 39127.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on KRNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000130553226000002/0001305532-26-000002-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126169}, {"id": "0001780747-26-000006", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Timothy A. Swansson", "who_key": "Swansson Timothy A", "role": "EVP and CTIO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 21010.64, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on KRNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1780747/000178074726000006/0001780747-26-000006-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126169}, {"id": "0001359771-26-000002", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Anthony Bilotta V. Jr", "who_key": "BILOTTA ANTHONY V JR", "role": "EVP and Chief Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 33900.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on KRNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000135977126000002/0001359771-26-000002-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126169}, {"id": "0002027966-26-000002", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Sean Byrnes", "who_key": "Byrnes Sean", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21153.44, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on KRNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2027966/000202796626000002/0002027966-26-000002-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126169}, {"id": "0001310881-26-000010", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Curtland E. Fields", "who_key": "Fields Curtland E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 138273.53, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member picks up $138K of KRNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000131088126000010/0001310881-26-000010-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142009}, {"id": "13DG-0002012383-26-002547", "src": "13DG", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.8% passive stake in KRNY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002547-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180889}, {"id": "0001310881-26-000008", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Curtland E. Fields", "who_key": "Fields Curtland E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 71525.97, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "KRNY lands a director's $72K", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000131088126000008/0001310881-26-000008-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198169}, {"id": "0001310881-26-000006", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Curtland E. Fields", "who_key": "Fields Curtland E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 43137.270000000004, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director buys $43K of KRNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000131088126000006/0001310881-26-000006-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206809}, {"id": "0001982651-26-000002", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Melvina Wong-Zaza", "who_key": "Wong-Zaza Melvina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30012.499999999996, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board insider adds $30K of KRNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000198265126000002/0001982651-26-000002-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208249}, {"id": "0001310881-26-000004", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Curtland E. Fields", "who_key": "Fields Curtland E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41327.04, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "3 insiders now buying KRNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000131088126000004/0001310881-26-000004-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001305534-26-000004", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Patrick M. Joyce", "who_key": "Joyce Patrick M", "role": "EVP and CLO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 21148.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider trims $21K of KRNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000130553426000004/0001305534-26-000004-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211129}, {"id": "0001310881-26-000002", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Curtland E. Fields", "who_key": "Fields Curtland E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25200.6, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "3 insiders now buying KRNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000131088126000002/0001310881-26-000002-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212569}, {"id": "0001780747-26-000004", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Timothy A. Swansson", "who_key": "Swansson Timothy A", "role": "EVP and CTIO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 8320.859999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on KRNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000178074726000004/0001780747-26-000004-index.htm", "trade_date": "2026-06-01", "timestamp": "2026-06-01", "mins": 222649}, {"id": "13DG-0000102909-26-001635", "src": "13DG", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Kearny Financial Corp.", "who_key": "Kearny Financial Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Kearny Financial Corp. adjusts its stake in KRNY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/0000102909-26-001635-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}, {"id": "0001780747-26-000002", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Timothy A. Swansson", "who_key": "Swansson Timothy A", "role": "EVP and CTIO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 30391.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider trims $30K of KRNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000178074726000002/0001780747-26-000002-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342169}, {"id": "0001305534-26-000002", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Patrick M. Joyce", "who_key": "Joyce Patrick M", "role": "EVP and CLO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 30600.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Someone inside KRNY is selling \u2014 $31K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000130553426000002/0001305534-26-000002-index.htm", "trade_date": "2026-01-28", "timestamp": "2026-01-28", "mins": 401209}, {"id": "0001246479-25-000004", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Leopold W. Montanaro", "who_key": "MONTANARO LEOPOLD W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65700.0, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "That makes 3 insiders into KRNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000124647925000004/0001246479-25-000004-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589849}, {"id": "0001617242-25-000066", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Sean Byrnes", "who_key": "Byrnes Sean", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 19159.2868, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "CFO files routine paperwork on KRNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000161724225000066/0001617242-25-000066-index.htm", "trade_date": "2025-09-10", "timestamp": "2025-09-10", "mins": 602809}, {"id": "0001617242-25-000058", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Keith Suchodolski", "who_key": "Suchodolski Keith", "role": "SEVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 50891.1858, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on KRNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000161724225000058/0001617242-25-000058-index.htm", "trade_date": "2025-09-03", "timestamp": "2025-09-03", "mins": 612889}, {"id": "0001617242-25-000053", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Melvina Wong-Zaza", "who_key": "Wong-Zaza Melvina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8153.75, "score": 27.2, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider cluster: 4 buying KRNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000161724225000053/0001617242-25-000053-index.htm", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650329}, {"id": "0001617242-25-000035", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Cassia J. Beierle", "who_key": "Beierle Cassia J.", "role": "EVP and General Counsel", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 8162.9800000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on KRNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000161724225000035/0001617242-25-000035-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651769}, {"id": "0001617242-25-000037", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Anthony Bilotta V. Jr", "who_key": "BILOTTA ANTHONY V JR", "role": "EVP and Chief Banking Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 21447.600000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "C-suite exec files routine paperwork on KRNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000161724225000037/0001617242-25-000037-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651769}, {"id": "0001617242-25-000039", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Timothy A. Swansson", "who_key": "Swansson Timothy A", "role": "EVP and CTIO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 9434.6, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on KRNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000161724225000039/0001617242-25-000039-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651769}, {"id": "0001617242-25-000041", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Patrick M. Joyce", "who_key": "Joyce Patrick M", "role": "EVP and CLO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 21465.18, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider files routine paperwork on KRNY \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000161724225000041/0001617242-25-000041-index.htm", "trade_date": "2025-08-07", "timestamp": "2025-08-07", "mins": 651769}], "recent_buys": [{"id": "0001246479-26-000002", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Leopold W. Montanaro", "who_key": "MONTANARO LEOPOLD W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45152.58, "score": 35.2, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "12 insiders now buying KRNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000124647926000002/0001246479-26-000002-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121849}, {"id": "0001310881-26-000010", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Curtland E. Fields", "who_key": "Fields Curtland E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 138273.53, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board member picks up $138K of KRNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000131088126000010/0001310881-26-000010-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142009}, {"id": "0001310881-26-000008", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Curtland E. Fields", "who_key": "Fields Curtland E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 71525.97, "score": 39.5, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "KRNY lands a director's $72K", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000131088126000008/0001310881-26-000008-index.htm", "trade_date": "2026-06-18", "timestamp": "2026-06-18", "mins": 198169}, {"id": "0001310881-26-000006", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Curtland E. Fields", "who_key": "Fields Curtland E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 43137.270000000004, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Director buys $43K of KRNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000131088126000006/0001310881-26-000006-index.htm", "trade_date": "2026-06-12", "timestamp": "2026-06-12", "mins": 206809}, {"id": "0001982651-26-000002", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Melvina Wong-Zaza", "who_key": "Wong-Zaza Melvina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30012.499999999996, "score": 34.6, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Board insider adds $30K of KRNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000198265126000002/0001982651-26-000002-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208249}, {"id": "0001310881-26-000004", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Curtland E. Fields", "who_key": "Fields Curtland E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41327.04, "score": 37.4, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "3 insiders now buying KRNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000131088126000004/0001310881-26-000004-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209689}, {"id": "0001310881-26-000002", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Curtland E. Fields", "who_key": "Fields Curtland E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25200.6, "score": 33.3, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "3 insiders now buying KRNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000131088126000002/0001310881-26-000002-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212569}, {"id": "0001246479-25-000004", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Leopold W. Montanaro", "who_key": "MONTANARO LEOPOLD W", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 65700.0, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "That makes 3 insiders into KRNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000124647925000004/0001246479-25-000004-index.htm", "trade_date": "2025-09-19", "timestamp": "2025-09-19", "mins": 589849}, {"id": "0001617242-25-000053", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Melvina Wong-Zaza", "who_key": "Wong-Zaza Melvina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8153.75, "score": 27.2, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Insider cluster: 4 buying KRNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000161724225000053/0001617242-25-000053-index.htm", "trade_date": "2025-08-08", "timestamp": "2025-08-08", "mins": 650329}, {"id": "0001617242-25-000033", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Melvina Wong-Zaza", "who_key": "Wong-Zaza Melvina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 8988.0, "score": 27.8, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "4 insiders now buying KRNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000161724225000033/0001617242-25-000033-index.htm", "trade_date": "2025-08-01", "timestamp": "2025-08-01", "mins": 660409}, {"id": "0001617242-25-000009", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Melvina Wong-Zaza", "who_key": "Wong-Zaza Melvina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 36172.5, "score": 37.2, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "4 insiders now buying KRNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000161724225000009/0001617242-25-000009-index.htm", "trade_date": "2025-02-07", "timestamp": "2025-02-07", "mins": 912409}, {"id": "0001617242-24-000069", "src": "INSIDERS", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Melvina Wong-Zaza", "who_key": "Wong-Zaza Melvina", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9935.84, "score": 28.6, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "4 insiders now buying KRNY", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000161724224000069/0001617242-24-000069-index.htm", "trade_date": "2024-08-15", "timestamp": "2024-08-15", "mins": 1165849}], "institutional": [{"id": "13DG-0002012383-26-002547", "src": "13DG", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.8% passive stake in KRNY", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002547-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0000102909-26-001635", "src": "13DG", "ticker": "KRNY", "cik": "1617242", "company": "Kearny Financial Corp.", "company_raw": "Kearny Financial Corp.", "who": "Kearny Financial Corp.", "who_key": "Kearny Financial Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Savings Institution, Federally Chartered", "country": "United States", "headline": "Kearny Financial Corp. adjusts its stake in KRNY (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/0000102909-26-001635-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317689}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Kearny Financial - Common Stock", "new_value": "Kearny Financial Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001617242", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001617242", "applied": 1, "detected_at": "2026-10-25T18:39:19.075823"}]}, "key_people": [{"who": "John F. Regan", "who_key": "Regan John F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 40030.93, "sold": 792716.6925, "net": -752685.7625, "trades": 10, "top_score": 34.9, "lean": "selling", "history": [{"action": "BUY", "amount": 40030.93, "date": "2023-03-10", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000161724223000011/0001617242-23-000011-index.htm"}, {"action": "SELL", "amount": 88928.0925, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761921022244/0001567619-21-022244-index.htm"}, {"action": "SELL", "amount": 55840.05, "date": "2019-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761919022844/0001567619-19-022844-index.htm"}, {"action": "SELL", "amount": 43330.0, "date": "2019-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761919017566/0001567619-19-017566-index.htm"}, {"action": "SELL", "amount": 53015.3, "date": "2019-06-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761919013766/0001567619-19-013766-index.htm"}, {"action": "SELL", "amount": 97843.0, "date": "2019-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761919002343/0001567619-19-002343-index.htm"}, {"action": "SELL", "amount": 117885.0, "date": "2018-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761918002381/0001567619-18-002381-index.htm"}, {"action": "SELL", "amount": 98769.0, "date": "2018-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000114036118023803/0001140361-18-023803-index.htm"}, {"action": "SELL", "amount": 36125.0, "date": "2017-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000114036117046670/0001140361-17-046670-index.htm"}, {"action": "SELL", "amount": 200981.25, "date": "2017-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000114036117004341/0001140361-17-004341-index.htm"}], "latest": {"action": "BUY", "amount": 40030.93, "date": "2023-03-10", "score": 34.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000161724223000011/0001617242-23-000011-index.htm"}}, {"who": "John F. McGovern", "who_key": "McGovern John F", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 743097.33, "sold": 0, "net": 743097.33, "trades": 8, "top_score": 41.9, "lean": "buying", "history": [{"action": "BUY", "amount": 49695.82, "date": "2023-09-13", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000161724223000073/0001617242-23-000073-index.htm"}, {"action": "BUY", "amount": 75053.75, "date": "2023-03-17", "score": 38.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000161724223000013/0001617242-23-000013-index.htm"}, {"action": "BUY", "amount": 95200.0, "date": "2022-05-04", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761922009566/0001567619-22-009566-index.htm"}, {"action": "BUY", "amount": 128107.26, "date": "2020-08-14", "score": 40.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761920015586/0001567619-20-015586-index.htm"}, {"action": "BUY", "amount": 49800.00000000001, "date": "2020-03-13", "score": 35.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761920006284/0001567619-20-006284-index.htm"}, {"action": "BUY", "amount": 150700.0, "date": "2018-08-10", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761918000847/0001567619-18-000847-index.htm"}, {"action": "BUY", "amount": 43840.5, "date": "2016-08-11", "score": 35.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000114036116075821/0001140361-16-075821-index.htm"}, {"action": "BUY", "amount": 150700.0, "date": "2010-08-10", "score": 41.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761918000536/0001567619-18-000536-index.htm"}], "latest": {"action": "BUY", "amount": 49695.82, "date": "2023-09-13", "score": 35.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000161724223000073/0001617242-23-000073-index.htm"}}, {"who": "Eric B. Heyer", "who_key": "HEYER ERIC B", "role": "SEVP and COO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 704396.4243999999, "net": -704396.4243999999, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 67605.7, "date": "2019-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761919012405/0001567619-19-012405-index.htm"}, {"action": "SELL", "amount": 636790.7244, "date": "2017-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000114036117011760/0001140361-17-011760-index.htm"}], "latest": {"action": "SELL", "amount": 67605.7, "date": "2019-05-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761919012405/0001567619-19-012405-index.htm"}}, {"who": "Curtland E. Fields", "who_key": "Fields Curtland E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 520595.20999999996, "sold": 0, "net": 520595.20999999996, "trades": 8, "top_score": 47.9, "lean": "buying", "history": [{"action": "BUY", "amount": 138273.53, "date": "2026-07-27", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000131088126000010/0001310881-26-000010-index.htm"}, {"action": "BUY", "amount": 71525.97, "date": "2026-06-18", "score": 39.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000131088126000008/0001310881-26-000008-index.htm"}, {"action": "BUY", "amount": 43137.270000000004, "date": "2026-06-12", "score": 37.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000131088126000006/0001310881-26-000006-index.htm"}, {"action": "BUY", "amount": 41327.04, "date": "2026-06-10", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000131088126000004/0001310881-26-000004-index.htm"}, {"action": "BUY", "amount": 25200.6, "date": "2026-06-08", "score": 33.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000131088126000002/0001310881-26-000002-index.htm"}, {"action": "BUY", "amount": 29862.0, "date": "2023-09-13", "score": 36.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000161724223000071/0001617242-23-000071-index.htm"}, {"action": "BUY", "amount": 85634.4, "date": "2023-08-02", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000161724223000043/0001617242-23-000043-index.htm"}, {"action": "BUY", "amount": 85634.4, "date": "2023-08-02", "score": 47.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000161724223000045/0001617242-23-000045-index.htm"}], "latest": {"action": "BUY", "amount": 138273.53, "date": "2026-07-27", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000131088126000010/0001310881-26-000010-index.htm"}}, {"who": "Patrick M. Joyce", "who_key": "Joyce Patrick M", "role": "EVP and CLO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 420751.64, "net": -420751.64, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21148.2, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000130553426000004/0001305534-26-000004-index.htm"}, {"action": "SELL", "amount": 30600.75, "date": "2026-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000130553426000002/0001305534-26-000002-index.htm"}, {"action": "SELL", "amount": 24525.074999999997, "date": "2025-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000161724225000020/0001617242-25-000020-index.htm"}, {"action": "SELL", "amount": 21597.355, "date": "2024-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000161724224000021/0001617242-24-000021-index.htm"}, {"action": "SELL", "amount": 27220.0, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761921019239/0001567619-21-019239-index.htm"}, {"action": "SELL", "amount": 23120.0, "date": "2021-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761921005143/0001567619-21-005143-index.htm"}, {"action": "SELL", "amount": 31800.0, "date": "2021-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761921002253/0001567619-21-002253-index.htm"}, {"action": "SELL", "amount": 30900.000000000004, "date": "2020-11-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761920019838/0001567619-20-019838-index.htm"}, {"action": "SELL", "amount": 53819.00000000001, "date": "2020-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761920018656/0001567619-20-018656-index.htm"}, {"action": "SELL", "amount": 20170.0, "date": "2019-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761919012895/0001567619-19-012895-index.htm"}, {"action": "SELL", "amount": 65851.26, "date": "2019-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761919007194/0001567619-19-007194-index.htm"}, {"action": "SELL", "amount": 70000.0, "date": "2018-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000114036118021683/0001140361-18-021683-index.htm"}], "latest": {"action": "SELL", "amount": 21148.2, "date": "2026-06-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000130553426000004/0001305534-26-000004-index.htm"}}, {"who": "Keith Suchodolski", "who_key": "Suchodolski Keith", "role": "SEVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 11740.0, "sold": 384358.576, "net": -372618.576, "trades": 2, "top_score": 36.1, "lean": "selling", "history": [{"action": "BUY", "amount": 11740.0, "date": "2024-03-18", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000161724224000025/0001617242-24-000025-index.htm"}, {"action": "SELL", "amount": 384358.576, "date": "2019-05-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761919009717/0001567619-19-009717-index.htm"}], "latest": {"action": "BUY", "amount": 11740.0, "date": "2024-03-18", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000161724224000025/0001617242-24-000025-index.htm"}}, {"who": "Matthew T. McClane", "who_key": "McClane Matthew T", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 313625.2658, "net": -313625.2658, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 114637.845, "date": "2019-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761919022817/0001567619-19-022817-index.htm"}, {"action": "SELL", "amount": 198987.4208, "date": "2017-11-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000114036117043461/0001140361-17-043461-index.htm"}], "latest": {"action": "SELL", "amount": 114637.845, "date": "2019-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761919022817/0001567619-19-022817-index.htm"}}, {"who": "Theodore J. Aanensen", "who_key": "Aanensen Theodore J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 305911.09, "net": -305911.09, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 64036.64, "date": "2020-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761921021874/0001567619-21-021874-index.htm"}, {"action": "SELL", "amount": 26088.0, "date": "2020-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761920020752/0001567619-20-020752-index.htm"}, {"action": "SELL", "amount": 69796.0, "date": "2019-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761919022821/0001567619-19-022821-index.htm"}, {"action": "SELL", "amount": 43951.950000000004, "date": "2018-12-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761918007944/0001567619-18-007944-index.htm"}, {"action": "SELL", "amount": 12217.5, "date": "2018-09-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761918002390/0001567619-18-002390-index.htm"}, {"action": "SELL", "amount": 10880.0, "date": "2018-09-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761918002279/0001567619-18-002279-index.htm"}, {"action": "SELL", "amount": 50715.0, "date": "2017-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000114036117046240/0001140361-17-046240-index.htm"}, {"action": "SELL", "amount": 28226.0, "date": "2017-09-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000114036117035446/0001140361-17-035446-index.htm"}], "latest": {"action": "SELL", "amount": 64036.64, "date": "2020-12-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1617242/000156761921021874/0001567619-21-021874-index.htm"}}], "activity": [{"date": "2026-08-10", "net": 45152.58}], "announcements": [{"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0002027966-26-000002", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002547", "price_sensitive": false}, {"form": "4", "date": "2026-07-28", "title": "FORM 4", "accession": "0001310881-26-000010", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001617242-26-000017", "price_sensitive": true}, {"form": "11-K", "date": "2026-06-18", "title": "Form 11-K", "accession": "0001617242-26-000015", "price_sensitive": false}, {"form": "4", "date": "2026-06-18", "title": "FORM 4", "accession": "0001310881-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-15", "title": "FORM 4", "accession": "0001310881-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001982651-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001310881-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001305534-26-000004", "price_sensitive": false}, {"form": "144", "date": "2026-06-09", "title": "Notice of proposed sale", "accession": "0001973379-26-000224", "price_sensitive": false}, {"form": "4", "date": "2026-06-09", "title": "FORM 4", "accession": "0001310881-26-000002", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-03", "title": "Material event", "accession": "0001617242-26-000012", "price_sensitive": true}, {"form": "4", "date": "2026-06-02", "title": "FORM 4", "accession": "0001780747-26-000004", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "Quarterly report", "accession": "0001617242-26-000009", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-23", "title": "Material event", "accession": "0001617242-26-000006", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-03-27", "title": "Form SCHEDULE 13G/A", "accession": "0000102909-26-001635", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "FORM 4", "accession": "0001780747-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-03-10", "title": "Notice of proposed sale", "accession": "0001973379-26-000094", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0000943374-26-000091", "price_sensitive": false}, {"form": "10-Q", "date": "2026-02-05", "title": "Quarterly report", "accession": "0001617242-26-000004", "price_sensitive": true}, {"form": "4", "date": "2026-01-28", "title": "FORM 4", "accession": "0001305534-26-000002", "price_sensitive": false}, {"form": "144", "date": "2026-01-28", "title": "Notice of proposed sale", "accession": "0001973379-26-000015", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-22", "title": "Material event", "accession": "0001617242-26-000002", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-01-21", "title": "Form SCHEDULE 13G/A", "accession": "0000354204-26-000282", "price_sensitive": false}], "performance": {"ticker": "KRNY", "has_prices": true, "summary": {"n": 47, "avg": 0.1329239046000098, "win_rate": 0.6808510638297872, "best": 0.6773049645390073, "worst": -0.3266903914590747, "as_of": "2026-08-10"}, "buys": [{"who": "MONTANARO LEOPOLD W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45152.58, "date": "2026-08-10", "score": 35.2, "ref_price": 9.46, "return": 0.0}, {"who": "Fields Curtland E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 138273.53, "date": "2026-07-27", "score": 43.8, "ref_price": 9.45, "return": 0.0010582010582012237}, {"who": "Fields Curtland E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 71525.97, "date": "2026-06-18", "score": 39.5, "ref_price": 8.47, "return": 0.1168831168831169}, {"who": "Fields Curtland E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43137.270000000004, "date": "2026-06-12", "score": 37.2, "ref_price": 8.79, "return": 0.07622298065984093}, {"who": "Wong-Zaza Melvina", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30012.499999999996, "date": "2026-06-11", "score": 34.6, "ref_price": 8.66, "return": 0.09237875288683611}, {"who": "Fields Curtland E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41327.04, "date": "2026-06-10", "score": 37.4, "ref_price": 8.64, "return": 0.09490740740740744}, {"who": "Fields Curtland E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25200.6, "date": "2026-06-08", "score": 33.3, "ref_price": 8.37, "return": 0.13022700119474334}, {"who": "MONTANARO LEOPOLD W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 65700.0, "date": "2025-09-19", "score": 37.5, "ref_price": 6.52, "return": 0.45092024539877323}, {"who": "Wong-Zaza Melvina", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8153.75, "date": "2025-08-08", "score": 27.2, "ref_price": 5.92, "return": 0.5979729729729731}, {"who": "Wong-Zaza Melvina", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8988.0, "date": "2025-08-01", "score": 27.8, "ref_price": 5.85, "return": 0.6170940170940173}, {"who": "Wong-Zaza Melvina", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 36172.5, "date": "2025-02-07", "score": 37.2, "ref_price": 7.2, "return": 0.313888888888889}, {"who": "Wong-Zaza Melvina", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9935.84, "date": "2024-08-15", "score": 28.6, "ref_price": 6.18, "return": 0.5307443365695795}, {"who": "Wong-Zaza Melvina", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 42801.0, "date": "2024-07-31", "score": 40.7, "ref_price": 7.2, "return": 0.313888888888889}, {"who": "Wong-Zaza Melvina", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49623.0, "date": "2024-05-21", "score": 50.5, "ref_price": 5.99, "return": 0.5792988313856429}, {"who": "Pivirotto Charles J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29738.628, "date": "2024-05-13", "score": 34.3, "ref_price": 5.64, "return": 0.6773049645390073}, {"who": "Suchodolski Keith", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SEVP and CFO", "amount": 11740.0, "date": "2024-03-18", "score": 36.1, "ref_price": 5.9, "return": 0.6033898305084746}, {"who": "BILOTTA ANTHONY V JR", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP and Chief Banking Officer", "amount": 11699.8, "date": "2024-03-18", "score": 32.4, "ref_price": 5.9, "return": 0.6033898305084746}, {"who": "Wong-Zaza Melvina", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25514.600000000002, "date": "2024-02-14", "score": 47.1, "ref_price": 6.48, "return": 0.4598765432098766}, {"who": "Petermann Christopher", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 61370.06, "date": "2024-02-08", "score": 38.0, "ref_price": 6.44, "return": 0.46894409937888204}, {"who": "Wong-Zaza Melvina", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 11152.0, "date": "2023-11-01", "score": 43.0, "ref_price": 7.06, "return": 0.33994334277620414}, {"who": "McGovern John F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49695.82, "date": "2023-09-13", "score": 35.7, "ref_price": 7.07, "return": 0.3380480905233381}, {"who": "Fields Curtland E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29862.0, "date": "2023-09-13", "score": 36.4, "ref_price": 7.07, "return": 0.3380480905233381}, {"who": "Wong-Zaza Melvina", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 8722.0, "date": "2023-08-08", "score": 34.4, "ref_price": 8.41, "return": 0.12485136741973848}, {"who": "Fields Curtland E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85634.4, "date": "2023-08-02", "score": 47.9, "ref_price": 8.27, "return": 0.1438935912938333}, {"who": "Fields Curtland E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 85634.4, "date": "2023-08-02", "score": 47.9, "ref_price": 8.27, "return": 0.1438935912938333}, {"who": "MONTANARO LEOPOLD W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 51642.549999999996, "date": "2023-05-05", "score": 36.0, "ref_price": 7.3, "return": 0.2958904109589043}, {"who": "Pivirotto Charles J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49647.1014, "date": "2023-05-04", "score": 37.6, "ref_price": 7.16, "return": 0.3212290502793297}, {"who": "Mazur John J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 52080.0, "date": "2023-03-17", "score": 36.1, "ref_price": 8.76, "return": 0.07990867579908688}, {"who": "McGovern John F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 75053.75, "date": "2023-03-17", "score": 38.0, "ref_price": 8.76, "return": 0.07990867579908688}, {"who": "Regan John F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 40030.93, "date": "2023-03-10", "score": 34.9, "ref_price": 8.89, "return": 0.06411698537682793}, {"who": "McGovern John F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 95200.0, "date": "2022-05-04", "score": 39.2, "ref_price": 11.91, "return": -0.20570948782535678}, {"who": "MONTANARO LEOPOLD W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 37272.16, "date": "2021-06-18", "score": 34.2, "ref_price": 11.92, "return": -0.20637583892617442}, {"who": "Mazur John J Jr", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 76496.0, "date": "2020-08-21", "score": 38.4, "ref_price": 7.65, "return": 0.23660130718954253}, {"who": "McGovern John F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 128107.26, "date": "2020-08-14", "score": 40.6, "ref_price": 8.03, "return": 0.17808219178082213}, {"who": "Pivirotto Charles J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 29833.239800000003, "date": "2020-05-05", "score": 34.0, "ref_price": 8.54, "return": 0.10772833723653417}, {"who": "McGovern John F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 49800.00000000001, "date": "2020-03-13", "score": 35.8, "ref_price": 9.7, "return": -0.024742268041236953}, {"who": "Petermann Christopher", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19946.350000000002, "date": "2020-03-09", "score": 31.5, "ref_price": 9.87, "return": -0.041540020263424356}, {"who": "Lawton Catherine A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 111500.0, "date": "2020-03-03", "score": 42.6, "ref_price": 10.945, "return": -0.13567839195979894}, {"who": "McGovern John F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150700.0, "date": "2018-08-10", "score": 41.9, "ref_price": 13.7, "return": -0.3094890510948904}, {"who": "MONTANARO LEOPOLD W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 56360.0, "date": "2018-05-03", "score": 36.4, "ref_price": 14.05, "return": -0.3266903914590747}, {"who": "Petermann Christopher", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 2722.0, "date": "2016-08-23", "score": 21.8, "ref_price": 13.62, "return": -0.3054331864904551}, {"who": "Petermann Christopher", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13540.0, "date": "2016-08-22", "score": 36.5, "ref_price": 13.58, "return": -0.3033873343151693}, {"who": "Petermann Christopher", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 13530.0, "date": "2016-08-18", "score": 43.9, "ref_price": 13.54, "return": -0.30132939438700135}, {"who": "McGovern John F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 43840.5, "date": "2016-08-11", "score": 35.1, "ref_price": 13.27, "return": -0.28711379050489816}, {"who": "MONTANARO LEOPOLD W", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16887.519, "date": "2016-08-09", "score": 30.1, "ref_price": 13.24, "return": -0.2854984894259818}, {"who": "Petermann Christopher", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 12790.0, "date": "2016-05-20", "score": 28.7, "ref_price": 12.96, "return": -0.2700617283950617}, {"who": "McGovern John F", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 150700.0, "date": "2010-08-10", "score": 41.9, "ref_price": 12.96, "return": -0.2700617283950617}]}, "price_series": [{"date": "2016-08-01", "close": 12.96, "volume": 395428.0}, {"date": "2016-08-02", "close": 12.86, "volume": 486594.0}, {"date": "2016-08-03", "close": 12.99, "volume": 486318.0}, {"date": "2016-08-04", "close": 13.0, "volume": 418988.0}, {"date": "2016-08-05", "close": 13.05, "volume": 697018.0}, {"date": "2016-08-08", "close": 13.06, "volume": 467921.0}, {"date": "2016-08-09", "close": 13.24, "volume": 462571.0}, {"date": "2016-08-10", "close": 13.24, "volume": 322331.0}, {"date": "2016-08-11", "close": 13.27, "volume": 494361.0}, {"date": "2016-08-12", "close": 13.34, "volume": 611811.0}, {"date": "2016-08-15", "close": 13.43, "volume": 1252884.0}, {"date": "2016-08-16", "close": 13.36, "volume": 382175.0}, {"date": "2016-08-17", "close": 13.37, "volume": 420403.0}, {"date": "2016-08-18", "close": 13.54, "volume": 555369.0}, {"date": "2016-08-19", "close": 13.54, "volume": 345103.0}, {"date": "2016-08-22", "close": 13.58, "volume": 457957.0}, {"date": "2016-08-23", "close": 13.62, "volume": 638428.0}, {"date": "2016-08-24", "close": 13.61, "volume": 965557.0}, {"date": "2016-08-25", "close": 13.66, "volume": 466756.0}, {"date": "2016-08-26", "close": 13.62, "volume": 479417.0}, {"date": "2016-08-29", "close": 13.65, "volume": 655125.0}, {"date": "2016-08-30", "close": 13.64, "volume": 456240.0}, {"date": "2016-08-31", "close": 13.69, "volume": 1279628.0}, {"date": "2016-09-01", "close": 13.68, "volume": 662965.0}, {"date": "2016-09-02", "close": 13.72, "volume": 645807.0}, {"date": "2016-09-06", "close": 13.88, "volume": 931254.0}, {"date": "2016-09-07", "close": 14.03, "volume": 835215.0}, {"date": "2016-09-08", "close": 14.03, "volume": 599168.0}, {"date": "2016-09-09", "close": 13.88, "volume": 645669.0}, {"date": "2016-09-12", "close": 13.95, "volume": 708491.0}, {"date": "2016-09-13", "close": 13.86, "volume": 683335.0}, {"date": "2016-09-14", "close": 13.76, "volume": 953128.0}, {"date": "2016-09-15", "close": 13.89, "volume": 599104.0}, {"date": "2016-09-16", "close": 13.75, "volume": 3512716.0}, {"date": "2016-09-19", "close": 13.81, "volume": 613100.0}, {"date": "2016-09-20", "close": 13.85, "volume": 854540.0}, {"date": "2016-09-21", "close": 13.81, "volume": 343326.0}, {"date": "2016-09-22", "close": 13.85, "volume": 1014045.0}, {"date": "2016-09-23", "close": 13.8, "volume": 739572.0}, {"date": "2016-09-26", "close": 13.55, "volume": 515108.0}, {"date": "2016-09-27", "close": 13.53, "volume": 608187.0}, {"date": "2016-09-28", "close": 13.5, "volume": 435942.0}, {"date": "2016-09-29", "close": 13.41, "volume": 425086.0}, {"date": "2016-09-30", "close": 13.61, "volume": 665723.0}, {"date": "2016-10-03", "close": 13.64, "volume": 551739.0}, {"date": "2016-10-04", "close": 13.59, "volume": 385185.0}, {"date": "2016-10-05", "close": 13.66, "volume": 438215.0}, {"date": "2016-10-06", "close": 13.65, "volume": 859250.0}, {"date": "2016-10-07", "close": 13.67, "volume": 388150.0}, {"date": "2016-10-10", "close": 13.73, "volume": 181969.0}, {"date": "2016-10-11", "close": 13.59, "volume": 337916.0}, {"date": "2016-10-12", "close": 13.7, "volume": 319176.0}, {"date": "2016-10-13", "close": 13.63, "volume": 313246.0}, {"date": "2016-10-14", "close": 13.78, "volume": 584197.0}, {"date": "2016-10-17", "close": 13.75, "volume": 304798.0}, {"date": "2016-10-18", "close": 13.9, "volume": 428763.0}, {"date": "2016-10-19", "close": 14.0, "volume": 524402.0}, {"date": "2016-10-20", "close": 13.95, "volume": 271491.0}, {"date": "2016-10-21", "close": 13.95, "volume": 236481.0}, {"date": "2016-10-24", "close": 14.0, "volume": 346932.0}, {"date": "2016-10-25", "close": 13.95, "volume": 198941.0}, {"date": "2016-10-26", "close": 13.95, "volume": 186518.0}, {"date": "2016-10-27", "close": 13.95, "volume": 265909.0}, {"date": "2016-10-28", "close": 13.85, "volume": 256207.0}, {"date": "2016-10-31", "close": 13.95, "volume": 452922.0}, {"date": "2016-11-01", "close": 13.85, "volume": 511598.0}, {"date": "2016-11-02", "close": 13.7, "volume": 455800.0}, {"date": "2016-11-03", "close": 13.75, "volume": 431971.0}, {"date": "2016-11-04", "close": 13.7, "volume": 319976.0}, {"date": "2016-11-07", "close": 13.8, "volume": 606293.0}, {"date": "2016-11-08", "close": 14.0, "volume": 318708.0}, {"date": "2016-11-09", "close": 14.35, "volume": 852871.0}, {"date": "2016-11-10", "close": 14.55, "volume": 763083.0}, {"date": "2016-11-11", "close": 14.7, "volume": 939564.0}, {"date": "2016-11-14", "close": 14.95, "volume": 499018.0}, {"date": "2016-11-15", "close": 15.0, "volume": 413707.0}, {"date": "2016-11-16", "close": 15.05, "volume": 197262.0}, {"date": "2016-11-17", "close": 15.1, "volume": 300760.0}, {"date": "2016-11-18", "close": 15.15, "volume": 433323.0}, {"date": "2016-11-21", "close": 15.15, "volume": 362609.0}, {"date": "2016-11-22", "close": 15.15, "volume": 406294.0}, {"date": "2016-11-23", "close": 15.15, "volume": 509903.0}, {"date": "2016-11-25", "close": 15.3, "volume": 793291.0}, {"date": "2016-11-28", "close": 15.2, "volume": 332593.0}, {"date": "2016-11-29", "close": 15.25, "volume": 293513.0}, {"date": "2016-11-30", "close": 15.15, "volume": 293402.0}, {"date": "2016-12-01", "close": 15.35, "volume": 326798.0}, {"date": "2016-12-02", "close": 15.25, "volume": 352606.0}, {"date": "2016-12-05", "close": 15.45, "volume": 360752.0}, {"date": "2016-12-06", "close": 15.65, "volume": 294011.0}, {"date": "2016-12-07", "close": 15.75, "volume": 336400.0}, {"date": "2016-12-08", "close": 15.95, "volume": 395169.0}, {"date": "2016-12-09", "close": 16.0, "volume": 463749.0}, {"date": "2016-12-12", "close": 15.6, "volume": 351648.0}, {"date": "2016-12-13", "close": 15.5, "volume": 454120.0}, {"date": "2016-12-14", "close": 15.35, "volume": 425059.0}, {"date": "2016-12-15", "close": 15.45, "volume": 458625.0}, {"date": "2016-12-16", "close": 15.5, "volume": 1227017.0}, {"date": "2016-12-19", "close": 15.6, "volume": 359557.0}, {"date": "2016-12-20", "close": 15.5, "volume": 503600.0}, {"date": "2016-12-21", "close": 15.4, "volume": 502939.0}, {"date": "2016-12-22", "close": 15.5, "volume": 284528.0}, {"date": "2016-12-23", "close": 15.6, "volume": 313705.0}, {"date": "2016-12-27", "close": 15.75, "volume": 234236.0}, {"date": "2016-12-28", "close": 15.9, "volume": 686373.0}, {"date": "2016-12-29", "close": 15.75, "volume": 218661.0}, {"date": "2016-12-30", "close": 15.55, "volume": 313088.0}, {"date": "2017-01-03", "close": 15.7, "volume": 648918.0}, {"date": "2017-01-04", "close": 15.65, "volume": 553538.0}, {"date": "2017-01-05", "close": 15.45, "volume": 283225.0}, {"date": "2017-01-06", "close": 15.45, "volume": 268634.0}, {"date": "2017-01-09", "close": 15.0, "volume": 989382.0}, {"date": "2017-01-10", "close": 14.8, "volume": 840348.0}, {"date": "2017-01-11", "close": 14.8, "volume": 571493.0}, {"date": "2017-01-12", "close": 14.6, "volume": 449408.0}, {"date": "2017-01-13", "close": 14.8, "volume": 434437.0}, {"date": "2017-01-17", "close": 14.4, "volume": 416966.0}, {"date": "2017-01-18", "close": 14.4, "volume": 354487.0}, {"date": "2017-01-19", "close": 14.35, "volume": 274212.0}, {"date": "2017-01-20", "close": 14.4, "volume": 487414.0}, {"date": "2017-01-23", "close": 14.35, "volume": 596167.0}, {"date": "2017-01-24", "close": 14.6, "volume": 410934.0}, {"date": "2017-01-25", "close": 14.55, "volume": 618242.0}, {"date": "2017-01-26", "close": 14.7, "volume": 433615.0}, {"date": "2017-01-27", "close": 14.75, "volume": 269772.0}, {"date": "2017-01-30", "close": 14.45, "volume": 296673.0}, {"date": "2017-01-31", "close": 15.25, "volume": 620381.0}, {"date": "2017-02-01", "close": 15.25, "volume": 339814.0}, {"date": "2017-02-02", "close": 14.9, "volume": 271100.0}, {"date": "2017-02-03", "close": 15.25, "volume": 326232.0}, {"date": "2017-02-06", "close": 15.15, "volume": 323207.0}, {"date": "2017-02-07", "close": 15.0, "volume": 385925.0}, {"date": "2017-02-08", "close": 14.85, "volume": 345230.0}, {"date": "2017-02-09", "close": 15.05, "volume": 305094.0}, {"date": "2017-02-10", "close": 15.15, "volume": 261244.0}, {"date": "2017-02-13", "close": 15.25, "volume": 405320.0}, {"date": "2017-02-14", "close": 15.3, "volume": 390574.0}, {"date": "2017-02-15", "close": 15.35, "volume": 321391.0}, {"date": "2017-02-16", "close": 15.5, "volume": 523313.0}, {"date": "2017-02-17", "close": 15.6, "volume": 559881.0}, {"date": "2017-02-21", "close": 15.55, "volume": 225997.0}, {"date": "2017-02-22", "close": 15.6, "volume": 374217.0}, {"date": "2017-02-23", "close": 15.65, "volume": 346922.0}, {"date": "2017-02-24", "close": 15.3, "volume": 370039.0}, {"date": "2017-02-27", "close": 15.4, "volume": 299366.0}, {"date": "2017-02-28", "close": 15.35, "volume": 507528.0}, {"date": "2017-03-01", "close": 15.6, "volume": 406635.0}, {"date": "2017-03-02", "close": 15.35, "volume": 271408.0}, {"date": "2017-03-03", "close": 15.35, "volume": 247823.0}, {"date": "2017-03-06", "close": 15.25, "volume": 320888.0}, {"date": "2017-03-07", "close": 15.15, "volume": 300266.0}, {"date": "2017-03-08", "close": 15.05, "volume": 359525.0}, {"date": "2017-03-09", "close": 15.3, "volume": 505686.0}, {"date": "2017-03-10", "close": 15.35, "volume": 569809.0}, {"date": "2017-03-13", "close": 15.3, "volume": 229218.0}, {"date": "2017-03-14", "close": 15.3, "volume": 237486.0}, {"date": "2017-03-15", "close": 15.35, "volume": 306138.0}, {"date": "2017-03-16", "close": 15.4, "volume": 423480.0}, {"date": "2017-03-17", "close": 15.55, "volume": 822663.0}, {"date": "2017-03-20", "close": 15.4, "volume": 329264.0}, {"date": "2017-03-21", "close": 14.75, "volume": 529566.0}, {"date": "2017-03-22", "close": 14.65, "volume": 342738.0}, {"date": "2017-03-23", "close": 14.9, "volume": 233350.0}, {"date": "2017-03-24", "close": 14.95, "volume": 229618.0}, {"date": "2017-03-27", "close": 15.05, "volume": 251486.0}, {"date": "2017-03-28", "close": 15.0, "volume": 307768.0}, {"date": "2017-03-29", "close": 14.95, "volume": 168427.0}, {"date": "2017-03-30", "close": 15.1, "volume": 489100.0}, {"date": "2017-03-31", "close": 15.05, "volume": 366910.0}, {"date": "2017-04-03", "close": 15.1, "volume": 309934.0}, {"date": "2017-04-04", "close": 15.15, "volume": 262304.0}, {"date": "2017-04-05", "close": 14.85, "volume": 458031.0}, {"date": "2017-04-06", "close": 14.85, "volume": 396018.0}, {"date": "2017-04-07", "close": 14.85, "volume": 462208.0}, {"date": "2017-04-10", "close": 14.9, "volume": 179906.0}, {"date": "2017-04-11", "close": 15.1, "volume": 286814.0}, {"date": "2017-04-12", "close": 14.85, "volume": 178963.0}, {"date": "2017-04-13", "close": 14.65, "volume": 353181.0}, {"date": "2017-04-17", "close": 14.9, "volume": 221921.0}, {"date": "2017-04-18", "close": 14.85, "volume": 324348.0}, {"date": "2017-04-19", "close": 14.85, "volume": 294141.0}, {"date": "2017-04-20", "close": 15.1, "volume": 493276.0}, {"date": "2017-04-21", "close": 15.2, "volume": 304700.0}, {"date": "2017-04-24", "close": 15.35, "volume": 277804.0}, {"date": "2017-04-25", "close": 15.4, "volume": 417548.0}, {"date": "2017-04-26", "close": 15.35, "volume": 475333.0}, {"date": "2017-04-27", "close": 15.3, "volume": 246814.0}, {"date": "2017-04-28", "close": 14.6, "volume": 447941.0}, {"date": "2017-05-01", "close": 14.5, "volume": 440043.0}, {"date": "2017-05-02", "close": 14.4, "volume": 322189.0}, {"date": "2017-05-03", "close": 14.5, "volume": 367193.0}, {"date": "2017-05-04", "close": 14.65, "volume": 188427.0}, {"date": "2017-05-05", "close": 14.6, "volume": 239580.0}, {"date": "2017-05-08", "close": 14.75, "volume": 508289.0}, {"date": "2017-05-09", "close": 14.55, "volume": 397419.0}, {"date": "2017-05-10", "close": 14.7, "volume": 711715.0}, {"date": "2017-05-11", "close": 14.65, "volume": 609145.0}, {"date": "2017-05-12", "close": 14.8, "volume": 360803.0}, {"date": "2017-05-15", "close": 14.75, "volume": 388737.0}, {"date": "2017-05-16", "close": 14.2, "volume": 1050183.0}, {"date": "2017-05-17", "close": 13.85, "volume": 870704.0}, {"date": "2017-05-18", "close": 14.1, "volume": 555392.0}, {"date": "2017-05-19", "close": 14.0, "volume": 608109.0}, {"date": "2017-05-22", "close": 14.0, "volume": 437413.0}, {"date": "2017-05-23", "close": 14.25, "volume": 401602.0}, {"date": "2017-05-24", "close": 14.0, "volume": 475925.0}, {"date": "2017-05-25", "close": 14.05, "volume": 405139.0}, {"date": "2017-05-26", "close": 14.0, "volume": 345217.0}, {"date": "2017-05-30", "close": 13.9, "volume": 413952.0}, {"date": "2017-05-31", "close": 13.95, "volume": 380104.0}, {"date": "2017-06-01", "close": 14.15, "volume": 361840.0}, {"date": "2017-06-02", "close": 14.15, "volume": 581596.0}, {"date": "2017-06-05", "close": 14.05, "volume": 303934.0}, {"date": "2017-06-06", "close": 13.85, "volume": 400501.0}, {"date": "2017-06-07", "close": 14.0, "volume": 328553.0}, {"date": "2017-06-08", "close": 14.45, "volume": 506450.0}, {"date": "2017-06-09", "close": 14.75, "volume": 480268.0}, {"date": "2017-06-12", "close": 14.55, "volume": 419833.0}, {"date": "2017-06-13", "close": 14.65, "volume": 232581.0}, {"date": "2017-06-14", "close": 14.45, "volume": 375046.0}, {"date": "2017-06-15", "close": 14.55, "volume": 218677.0}, {"date": "2017-06-16", "close": 14.7, "volume": 847018.0}, {"date": "2017-06-19", "close": 14.5, "volume": 326632.0}, {"date": "2017-06-20", "close": 14.25, "volume": 369491.0}, {"date": "2017-06-21", "close": 14.2, "volume": 261410.0}, {"date": "2017-06-22", "close": 14.3, "volume": 198018.0}, {"date": "2017-06-23", "close": 14.25, "volume": 764773.0}, {"date": "2017-06-26", "close": 14.55, "volume": 316682.0}, {"date": "2017-06-27", "close": 14.6, "volume": 343812.0}, {"date": "2017-06-28", "close": 14.9, "volume": 392205.0}, {"date": "2017-06-29", "close": 14.85, "volume": 300655.0}, {"date": "2017-06-30", "close": 14.85, "volume": 164734.0}, {"date": "2017-07-03", "close": 15.15, "volume": 146220.0}, {"date": "2017-07-05", "close": 15.1, "volume": 223117.0}, {"date": "2017-07-06", "close": 14.85, "volume": 313575.0}, {"date": "2017-07-07", "close": 15.25, "volume": 425378.0}, {"date": "2017-07-10", "close": 14.95, "volume": 265582.0}, {"date": "2017-07-11", "close": 14.7, "volume": 288988.0}, {"date": "2017-07-12", "close": 14.85, "volume": 202760.0}, {"date": "2017-07-13", "close": 14.75, "volume": 170968.0}, {"date": "2017-07-14", "close": 14.65, "volume": 293880.0}, {"date": "2017-07-17", "close": 14.55, "volume": 341739.0}, {"date": "2017-07-18", "close": 14.55, "volume": 713967.0}, {"date": "2017-07-19", "close": 14.7, "volume": 205347.0}, {"date": "2017-07-20", "close": 14.75, "volume": 127098.0}, {"date": "2017-07-21", "close": 14.7, "volume": 288803.0}, {"date": "2017-07-24", "close": 14.75, "volume": 253194.0}, {"date": "2017-07-25", "close": 14.9, "volume": 343973.0}, {"date": "2017-07-26", "close": 14.7, "volume": 190845.0}, {"date": "2017-07-27", "close": 14.75, "volume": 227170.0}, {"date": "2017-07-28", "close": 14.7, "volume": 207107.0}, {"date": "2017-07-31", "close": 14.6, "volume": 320718.0}, {"date": "2017-08-01", "close": 14.7, "volume": 311173.0}, {"date": "2017-08-02", "close": 14.65, "volume": 232140.0}, {"date": "2017-08-03", "close": 14.5, "volume": 222885.0}, {"date": "2017-08-04", "close": 14.45, "volume": 382133.0}, {"date": "2017-08-07", "close": 14.55, "volume": 230862.0}, {"date": "2017-08-08", "close": 14.6, "volume": 222182.0}, {"date": "2017-08-09", "close": 14.4, "volume": 310443.0}, {"date": "2017-08-10", "close": 14.35, "volume": 398333.0}, {"date": "2017-08-11", "close": 14.1, "volume": 277854.0}, {"date": "2017-08-14", "close": 14.55, "volume": 304070.0}, {"date": "2017-08-15", "close": 14.4, "volume": 249200.0}, {"date": "2017-08-16", "close": 14.3, "volume": 245865.0}, {"date": "2017-08-17", "close": 14.15, "volume": 328003.0}, {"date": "2017-08-18", "close": 14.1, "volume": 379561.0}, {"date": "2017-08-21", "close": 14.15, "volume": 266817.0}, {"date": "2017-08-22", "close": 14.2, "volume": 193892.0}, {"date": "2017-08-23", "close": 14.1, "volume": 332458.0}, {"date": "2017-08-24", "close": 14.2, "volume": 244001.0}, {"date": "2017-08-25", "close": 14.25, "volume": 282561.0}, {"date": "2017-08-28", "close": 14.25, "volume": 172817.0}, {"date": "2017-08-29", "close": 14.15, "volume": 206371.0}, {"date": "2017-08-30", "close": 14.15, "volume": 231833.0}, {"date": "2017-08-31", "close": 14.15, "volume": 291490.0}, {"date": "2017-09-01", "close": 14.15, "volume": 310318.0}, {"date": "2017-09-05", "close": 14.0, "volume": 389374.0}, {"date": "2017-09-06", "close": 13.85, "volume": 336453.0}, {"date": "2017-09-07", "close": 13.6, "volume": 493671.0}, {"date": "2017-09-08", "close": 13.7, "volume": 635069.0}, {"date": "2017-09-11", "close": 13.9, "volume": 459062.0}, {"date": "2017-09-12", "close": 13.95, "volume": 448916.0}, {"date": "2017-09-13", "close": 14.25, "volume": 526998.0}, {"date": "2017-09-14", "close": 14.4, "volume": 437939.0}, {"date": "2017-09-15", "close": 14.75, "volume": 780958.0}, {"date": "2017-09-18", "close": 14.8, "volume": 297264.0}, {"date": "2017-09-19", "close": 14.9, "volume": 296434.0}, {"date": "2017-09-20", "close": 15.1, "volume": 412792.0}, {"date": "2017-09-21", "close": 15.15, "volume": 361423.0}, {"date": "2017-09-22", "close": 15.25, "volume": 351253.0}, {"date": "2017-09-25", "close": 15.25, "volume": 213679.0}, {"date": "2017-09-26", "close": 15.3, "volume": 382644.0}, {"date": "2017-09-27", "close": 15.35, "volume": 886625.0}, {"date": "2017-09-28", "close": 15.35, "volume": 306313.0}, {"date": "2017-09-29", "close": 15.35, "volume": 310891.0}, {"date": "2017-10-02", "close": 15.45, "volume": 480086.0}, {"date": "2017-10-03", "close": 15.25, "volume": 383143.0}, {"date": "2017-10-04", "close": 15.25, "volume": 340721.0}, {"date": "2017-10-05", "close": 15.3, "volume": 237068.0}, {"date": "2017-10-06", "close": 15.3, "volume": 219687.0}, {"date": "2017-10-09", "close": 15.35, "volume": 241592.0}, {"date": "2017-10-10", "close": 15.5, "volume": 354711.0}, {"date": "2017-10-11", "close": 15.45, "volume": 273701.0}, {"date": "2017-10-12", "close": 15.35, "volume": 196887.0}, {"date": "2017-10-13", "close": 15.35, "volume": 197626.0}, {"date": "2017-10-16", "close": 15.4, "volume": 264016.0}, {"date": "2017-10-17", "close": 15.35, "volume": 154959.0}, {"date": "2017-10-18", "close": 15.4, "volume": 256814.0}, {"date": "2017-10-19", "close": 15.5, "volume": 238511.0}, {"date": "2017-10-20", "close": 15.45, "volume": 282955.0}, {"date": "2017-10-23", "close": 15.2, "volume": 231517.0}, {"date": "2017-10-24", "close": 15.35, "volume": 213940.0}, {"date": "2017-10-25", "close": 15.4, "volume": 203260.0}, {"date": "2017-10-26", "close": 15.45, "volume": 153210.0}, {"date": "2017-10-27", "close": 15.5, "volume": 164769.0}, {"date": "2017-10-30", "close": 15.1, "volume": 164335.0}, {"date": "2017-10-31", "close": 15.05, "volume": 400793.0}, {"date": "2017-11-01", "close": 15.05, "volume": 291674.0}, {"date": "2017-11-02", "close": 14.75, "volume": 1848264.0}, {"date": "2017-11-03", "close": 14.8, "volume": 674301.0}, {"date": "2017-11-06", "close": 14.8, "volume": 398998.0}, {"date": "2017-11-07", "close": 14.45, "volume": 300258.0}, {"date": "2017-11-08", "close": 14.35, "volume": 385688.0}, {"date": "2017-11-09", "close": 14.2, "volume": 344371.0}, {"date": "2017-11-10", "close": 14.3, "volume": 370656.0}, {"date": "2017-11-13", "close": 14.5, "volume": 323172.0}, {"date": "2017-11-14", "close": 14.45, "volume": 347767.0}, {"date": "2017-11-15", "close": 14.25, "volume": 480335.0}, {"date": "2017-11-16", "close": 14.3, "volume": 491499.0}, {"date": "2017-11-17", "close": 14.45, "volume": 495821.0}, {"date": "2017-11-20", "close": 14.65, "volume": 681609.0}, {"date": "2017-11-21", "close": 14.6, "volume": 521753.0}, {"date": "2017-11-22", "close": 14.55, "volume": 428487.0}, {"date": "2017-11-24", "close": 14.45, "volume": 201006.0}, {"date": "2017-11-27", "close": 14.55, "volume": 374184.0}, {"date": "2017-11-28", "close": 14.8, "volume": 597253.0}, {"date": "2017-11-29", "close": 15.1, "volume": 858210.0}, {"date": "2017-11-30", "close": 14.8, "volume": 719403.0}, {"date": "2017-12-01", "close": 14.7, "volume": 539364.0}, {"date": "2017-12-04", "close": 14.9, "volume": 772051.0}, {"date": "2017-12-05", "close": 14.675, "volume": 426206.0}, {"date": "2017-12-06", "close": 14.6, "volume": 372507.0}, {"date": "2017-12-07", "close": 14.65, "volume": 532788.0}, {"date": "2017-12-08", "close": 14.5, "volume": 337087.0}, {"date": "2017-12-11", "close": 14.4, "volume": 284119.0}, {"date": "2017-12-12", "close": 14.35, "volume": 402861.0}, {"date": "2017-12-13", "close": 14.35, "volume": 485134.0}, {"date": "2017-12-14", "close": 14.3, "volume": 445772.0}, {"date": "2017-12-15", "close": 14.65, "volume": 1506765.0}, {"date": "2017-12-18", "close": 14.6, "volume": 509478.0}, {"date": "2017-12-19", "close": 14.55, "volume": 405584.0}, {"date": "2017-12-20", "close": 14.65, "volume": 285240.0}, {"date": "2017-12-21", "close": 14.7, "volume": 348485.0}, {"date": "2017-12-22", "close": 14.7, "volume": 274531.0}, {"date": "2017-12-26", "close": 14.75, "volume": 235388.0}, {"date": "2017-12-27", "close": 14.7, "volume": 218535.0}, {"date": "2017-12-28", "close": 14.7, "volume": 217125.0}, {"date": "2017-12-29", "close": 14.45, "volume": 348844.0}, {"date": "2018-01-02", "close": 14.35, "volume": 430933.0}, {"date": "2018-01-03", "close": 14.4, "volume": 482769.0}, {"date": "2018-01-04", "close": 14.25, "volume": 249237.0}, {"date": "2018-01-05", "close": 14.25, "volume": 291821.0}, {"date": "2018-01-08", "close": 14.15, "volume": 270966.0}, {"date": "2018-01-09", "close": 14.1, "volume": 289314.0}, {"date": "2018-01-10", "close": 14.25, "volume": 388454.0}, {"date": "2018-01-11", "close": 14.4, "volume": 283645.0}, {"date": "2018-01-12", "close": 14.45, "volume": 185954.0}, {"date": "2018-01-16", "close": 14.25, "volume": 242669.0}, {"date": "2018-01-17", "close": 14.25, "volume": 346717.0}, {"date": "2018-01-18", "close": 14.1, "volume": 205594.0}, {"date": "2018-01-19", "close": 14.1, "volume": 495800.0}, {"date": "2018-01-22", "close": 14.15, "volume": 279741.0}, {"date": "2018-01-23", "close": 14.15, "volume": 687813.0}, {"date": "2018-01-24", "close": 14.0, "volume": 462204.0}, {"date": "2018-01-25", "close": 13.85, "volume": 315552.0}, {"date": "2018-01-26", "close": 13.65, "volume": 416713.0}, {"date": "2018-01-29", "close": 13.6, "volume": 201391.0}, {"date": "2018-01-30", "close": 13.6, "volume": 197262.0}, {"date": "2018-01-31", "close": 13.8, "volume": 464165.0}, {"date": "2018-02-01", "close": 13.65, "volume": 401722.0}, {"date": "2018-02-02", "close": 13.5, "volume": 387472.0}, {"date": "2018-02-05", "close": 13.05, "volume": 650401.0}, {"date": "2018-02-06", "close": 13.1, "volume": 714910.0}, {"date": "2018-02-07", "close": 13.1, "volume": 450345.0}, {"date": "2018-02-08", "close": 12.85, "volume": 403218.0}, {"date": "2018-02-09", "close": 13.15, "volume": 476027.0}, {"date": "2018-02-12", "close": 13.15, "volume": 278950.0}, {"date": "2018-02-13", "close": 13.1, "volume": 276661.0}, {"date": "2018-02-14", "close": 13.2, "volume": 515395.0}, {"date": "2018-02-15", "close": 13.35, "volume": 210305.0}, {"date": "2018-02-16", "close": 13.4, "volume": 249458.0}, {"date": "2018-02-20", "close": 13.25, "volume": 230104.0}, {"date": "2018-02-21", "close": 13.2, "volume": 330566.0}, {"date": "2018-02-22", "close": 13.2, "volume": 321767.0}, {"date": "2018-02-23", "close": 13.3, "volume": 226164.0}, {"date": "2018-02-26", "close": 13.35, "volume": 184500.0}, {"date": "2018-02-27", "close": 13.15, "volume": 250018.0}, {"date": "2018-02-28", "close": 13.0, "volume": 390764.0}, {"date": "2018-03-01", "close": 13.0, "volume": 403398.0}, {"date": "2018-03-02", "close": 13.3, "volume": 406915.0}, {"date": "2018-03-05", "close": 13.35, "volume": 350550.0}, {"date": "2018-03-06", "close": 13.4, "volume": 150667.0}, {"date": "2018-03-07", "close": 13.45, "volume": 203834.0}, {"date": "2018-03-08", "close": 13.35, "volume": 389904.0}, {"date": "2018-03-09", "close": 13.5, "volume": 169211.0}, {"date": "2018-03-12", "close": 13.5, "volume": 173661.0}, {"date": "2018-03-13", "close": 13.45, "volume": 169843.0}, {"date": "2018-03-14", "close": 13.25, "volume": 169441.0}, {"date": "2018-03-15", "close": 13.35, "volume": 190424.0}, {"date": "2018-03-16", "close": 13.4, "volume": 591323.0}, {"date": "2018-03-19", "close": 13.5, "volume": 263731.0}, {"date": "2018-03-20", "close": 13.35, "volume": 288007.0}, {"date": "2018-03-21", "close": 13.3, "volume": 169135.0}, {"date": "2018-03-22", "close": 13.1, "volume": 390464.0}, {"date": "2018-03-23", "close": 13.0, "volume": 749868.0}, {"date": "2018-03-26", "close": 13.15, "volume": 309995.0}, {"date": "2018-03-27", "close": 13.1, "volume": 372888.0}, {"date": "2018-03-28", "close": 13.15, "volume": 600050.0}, {"date": "2018-03-29", "close": 13.0, "volume": 851482.0}, {"date": "2018-04-02", "close": 13.55, "volume": 2139552.0}, {"date": "2018-04-03", "close": 13.3, "volume": 905053.0}, {"date": "2018-04-04", "close": 13.25, "volume": 506468.0}, {"date": "2018-04-05", "close": 13.15, "volume": 931382.0}, {"date": "2018-04-06", "close": 13.05, "volume": 504535.0}, {"date": "2018-04-09", "close": 13.05, "volume": 505364.0}, {"date": "2018-04-10", "close": 13.15, "volume": 596397.0}, {"date": "2018-04-11", "close": 13.15, "volume": 546711.0}, {"date": "2018-04-12", "close": 13.35, "volume": 474316.0}, {"date": "2018-04-13", "close": 13.225, "volume": 419188.0}, {"date": "2018-04-16", "close": 13.25, "volume": 562172.0}, {"date": "2018-04-17", "close": 13.2, "volume": 683307.0}, {"date": "2018-04-18", "close": 13.15, "volume": 465784.0}, {"date": "2018-04-19", "close": 13.45, "volume": 354112.0}, {"date": "2018-04-20", "close": 13.45, "volume": 401322.0}, {"date": "2018-04-23", "close": 13.55, "volume": 268490.0}, {"date": "2018-04-24", "close": 13.7, "volume": 375459.0}, {"date": "2018-04-25", "close": 13.5, "volume": 308680.0}, {"date": "2018-04-26", "close": 13.4, "volume": 170623.0}, {"date": "2018-04-27", "close": 13.35, "volume": 224528.0}, {"date": "2018-04-30", "close": 14.05, "volume": 814909.0}, {"date": "2018-05-01", "close": 14.05, "volume": 580614.0}, {"date": "2018-05-02", "close": 14.05, "volume": 707325.0}, {"date": "2018-05-03", "close": 14.05, "volume": 466968.0}, {"date": "2018-05-04", "close": 14.15, "volume": 430351.0}, {"date": "2018-05-07", "close": 14.2, "volume": 385523.0}, {"date": "2018-05-08", "close": 14.25, "volume": 303034.0}, {"date": "2018-05-09", "close": 14.4, "volume": 309770.0}, {"date": "2018-05-10", "close": 14.35, "volume": 224676.0}, {"date": "2018-05-11", "close": 14.125, "volume": 379452.0}, {"date": "2018-05-14", "close": 14.0, "volume": 366836.0}, {"date": "2018-05-15", "close": 14.05, "volume": 388339.0}, {"date": "2018-05-16", "close": 14.15, "volume": 353939.0}, {"date": "2018-05-17", "close": 14.3, "volume": 288422.0}, {"date": "2018-05-18", "close": 14.35, "volume": 329102.0}, {"date": "2018-05-21", "close": 14.4, "volume": 292530.0}, {"date": "2018-05-22", "close": 14.4, "volume": 261620.0}, {"date": "2018-05-23", "close": 14.35, "volume": 333534.0}, {"date": "2018-05-24", "close": 14.25, "volume": 272759.0}, {"date": "2018-05-25", "close": 14.35, "volume": 399969.0}, {"date": "2018-05-29", "close": 14.3, "volume": 329115.0}, {"date": "2018-05-30", "close": 14.45, "volume": 637053.0}, {"date": "2018-05-31", "close": 14.45, "volume": 354745.0}, {"date": "2018-06-01", "close": 14.4, "volume": 375943.0}, {"date": "2018-06-04", "close": 14.75, "volume": 525163.0}, {"date": "2018-06-05", "close": 14.55, "volume": 319149.0}, {"date": "2018-06-06", "close": 14.65, "volume": 322109.0}, {"date": "2018-06-07", "close": 14.75, "volume": 356490.0}, {"date": "2018-06-08", "close": 14.6, "volume": 413986.0}, {"date": "2018-06-11", "close": 14.325, "volume": 457203.0}, {"date": "2018-06-12", "close": 14.25, "volume": 326400.0}, {"date": "2018-06-13", "close": 14.1, "volume": 391535.0}, {"date": "2018-06-14", "close": 14.0, "volume": 690960.0}, {"date": "2018-06-15", "close": 13.7, "volume": 1091249.0}, {"date": "2018-06-18", "close": 13.8, "volume": 543999.0}, {"date": "2018-06-19", "close": 13.95, "volume": 435754.0}, {"date": "2018-06-20", "close": 14.05, "volume": 317193.0}, {"date": "2018-06-21", "close": 14.0, "volume": 338017.0}, {"date": "2018-06-22", "close": 14.1, "volume": 1423736.0}, {"date": "2018-06-25", "close": 14.0, "volume": 416256.0}, {"date": "2018-06-26", "close": 13.9, "volume": 321635.0}, {"date": "2018-06-27", "close": 13.55, "volume": 258338.0}, {"date": "2018-06-28", "close": 13.5, "volume": 250498.0}, {"date": "2018-06-29", "close": 13.45, "volume": 332833.0}, {"date": "2018-07-02", "close": 13.45, "volume": 410697.0}, {"date": "2018-07-03", "close": 13.55, "volume": 207153.0}, {"date": "2018-07-05", "close": 13.8, "volume": 391793.0}, {"date": "2018-07-06", "close": 13.85, "volume": 237574.0}, {"date": "2018-07-09", "close": 14.05, "volume": 144109.0}, {"date": "2018-07-10", "close": 13.9, "volume": 214032.0}, {"date": "2018-07-11", "close": 13.85, "volume": 199129.0}, {"date": "2018-07-12", "close": 13.85, "volume": 165893.0}, {"date": "2018-07-13", "close": 13.8, "volume": 173760.0}, {"date": "2018-07-16", "close": 13.8, "volume": 276348.0}, {"date": "2018-07-17", "close": 13.8, "volume": 145935.0}, {"date": "2018-07-18", "close": 13.8, "volume": 160435.0}, {"date": "2018-07-19", "close": 13.8, "volume": 248465.0}, {"date": "2018-07-20", "close": 13.85, "volume": 209038.0}, {"date": "2018-07-23", "close": 13.95, "volume": 177403.0}, {"date": "2018-07-24", "close": 13.8, "volume": 202700.0}, {"date": "2018-07-25", "close": 13.55, "volume": 453706.0}, {"date": "2018-07-26", "close": 13.575, "volume": 262547.0}, {"date": "2018-07-27", "close": 13.3, "volume": 286510.0}, {"date": "2018-07-30", "close": 13.35, "volume": 212741.0}, {"date": "2018-07-31", "close": 14.35, "volume": 732525.0}, {"date": "2018-08-01", "close": 14.2, "volume": 327770.0}, {"date": "2018-08-02", "close": 14.05, "volume": 174541.0}, {"date": "2018-08-03", "close": 13.8, "volume": 246716.0}, {"date": "2018-08-06", "close": 13.75, "volume": 197632.0}, {"date": "2018-08-07", "close": 13.65, "volume": 231109.0}, {"date": "2018-08-08", "close": 13.75, "volume": 263428.0}, {"date": "2018-08-09", "close": 13.6, "volume": 170770.0}, {"date": "2018-08-10", "close": 13.7, "volume": 204639.0}, {"date": "2018-08-13", "close": 13.7, "volume": 393217.0}, {"date": "2018-08-14", "close": 13.8, "volume": 310677.0}, {"date": "2018-08-15", "close": 13.65, "volume": 294598.0}, {"date": "2018-08-16", "close": 13.7, "volume": 196610.0}, {"date": "2018-08-17", "close": 13.7, "volume": 107249.0}, {"date": "2018-08-20", "close": 14.05, "volume": 274399.0}, {"date": "2018-08-21", "close": 14.15, "volume": 245981.0}, {"date": "2018-08-22", "close": 14.0, "volume": 281461.0}, {"date": "2018-08-23", "close": 14.0, "volume": 387664.0}, {"date": "2018-08-24", "close": 14.05, "volume": 208252.0}, {"date": "2018-08-27", "close": 13.95, "volume": 280717.0}, {"date": "2018-08-28", "close": 13.6, "volume": 228842.0}, {"date": "2018-08-29", "close": 13.6, "volume": 233825.0}, {"date": "2018-08-30", "close": 13.65, "volume": 175616.0}, {"date": "2018-08-31", "close": 13.7, "volume": 208038.0}, {"date": "2018-09-04", "close": 13.55, "volume": 128015.0}, {"date": "2018-09-05", "close": 13.65, "volume": 219114.0}, {"date": "2018-09-06", "close": 13.55, "volume": 253388.0}, {"date": "2018-09-07", "close": 13.6, "volume": 261037.0}, {"date": "2018-09-10", "close": 13.475, "volume": 177525.0}, {"date": "2018-09-11", "close": 13.55, "volume": 258882.0}, {"date": "2018-09-12", "close": 13.3, "volume": 153906.0}, {"date": "2018-09-13", "close": 13.4, "volume": 217991.0}, {"date": "2018-09-14", "close": 13.55, "volume": 318605.0}, {"date": "2018-09-17", "close": 13.7, "volume": 493568.0}, {"date": "2018-09-18", "close": 13.5, "volume": 246298.0}, {"date": "2018-09-19", "close": 13.7, "volume": 541443.0}, {"date": "2018-09-20", "close": 13.9, "volume": 537681.0}, {"date": "2018-09-21", "close": 14.0, "volume": 1093030.0}, {"date": "2018-09-24", "close": 13.85, "volume": 345516.0}, {"date": "2018-09-25", "close": 13.85, "volume": 296981.0}, {"date": "2018-09-26", "close": 13.7, "volume": 267689.0}, {"date": "2018-09-27", "close": 13.75, "volume": 296131.0}, {"date": "2018-09-28", "close": 13.85, "volume": 318837.0}, {"date": "2018-10-01", "close": 13.66, "volume": 353314.0}, {"date": "2018-10-02", "close": 13.66, "volume": 352017.0}, {"date": "2018-10-03", "close": 13.85, "volume": 390105.0}, {"date": "2018-10-04", "close": 13.83, "volume": 352121.0}, {"date": "2018-10-05", "close": 13.82, "volume": 295515.0}, {"date": "2018-10-08", "close": 13.86, "volume": 312141.0}, {"date": "2018-10-09", "close": 13.85, "volume": 272148.0}, {"date": "2018-10-10", "close": 13.75, "volume": 422065.0}, {"date": "2018-10-11", "close": 13.37, "volume": 476386.0}, {"date": "2018-10-12", "close": 12.99, "volume": 610044.0}, {"date": "2018-10-15", "close": 12.97, "volume": 293354.0}, {"date": "2018-10-16", "close": 13.15, "volume": 419631.0}, {"date": "2018-10-17", "close": 13.32, "volume": 254083.0}, {"date": "2018-10-18", "close": 13.1, "volume": 241808.0}, {"date": "2018-10-19", "close": 13.16, "volume": 266363.0}, {"date": "2018-10-22", "close": 12.98, "volume": 359302.0}, {"date": "2018-10-23", "close": 13.1, "volume": 291832.0}, {"date": "2018-10-24", "close": 12.96, "volume": 382576.0}, {"date": "2018-10-25", "close": 13.13, "volume": 391210.0}, {"date": "2018-10-26", "close": 12.96, "volume": 261399.0}, {"date": "2018-10-29", "close": 13.1, "volume": 245630.0}, {"date": "2018-10-30", "close": 13.27, "volume": 303510.0}, {"date": "2018-10-31", "close": 12.94, "volume": 708452.0}, {"date": "2018-11-01", "close": 12.58, "volume": 647059.0}, {"date": "2018-11-02", "close": 12.89, "volume": 341628.0}, {"date": "2018-11-05", "close": 12.92, "volume": 239958.0}, {"date": "2018-11-06", "close": 13.2, "volume": 247910.0}, {"date": "2018-11-07", "close": 13.25, "volume": 307537.0}, {"date": "2018-11-08", "close": 13.37, "volume": 246681.0}, {"date": "2018-11-09", "close": 13.13, "volume": 292872.0}, {"date": "2018-11-12", "close": 13.07, "volume": 233626.0}, {"date": "2018-11-13", "close": 13.11, "volume": 334800.0}, {"date": "2018-11-14", "close": 12.87, "volume": 382023.0}, {"date": "2018-11-15", "close": 13.15, "volume": 465808.0}, {"date": "2018-11-16", "close": 13.12, "volume": 249338.0}, {"date": "2018-11-19", "close": 12.95, "volume": 188598.0}, {"date": "2018-11-20", "close": 12.96, "volume": 263675.0}, {"date": "2018-11-21", "close": 12.99, "volume": 281745.0}, {"date": "2018-11-23", "close": 13.08, "volume": 199197.0}, {"date": "2018-11-26", "close": 13.1, "volume": 291215.0}, {"date": "2018-11-27", "close": 12.96, "volume": 229539.0}, {"date": "2018-11-28", "close": 13.29, "volume": 273021.0}, {"date": "2018-11-29", "close": 13.27, "volume": 285451.0}, {"date": "2018-11-30", "close": 13.24, "volume": 373291.0}, {"date": "2018-12-03", "close": 13.26, "volume": 276495.0}, {"date": "2018-12-04", "close": 12.62, "volume": 370172.0}, {"date": "2018-12-06", "close": 12.5, "volume": 429353.0}, {"date": "2018-12-07", "close": 12.41, "volume": 347864.0}, {"date": "2018-12-10", "close": 12.24, "volume": 669580.0}, {"date": "2018-12-11", "close": 12.24, "volume": 490155.0}, {"date": "2018-12-12", "close": 12.87, "volume": 553814.0}, {"date": "2018-12-13", "close": 12.89, "volume": 601661.0}, {"date": "2018-12-14", "close": 12.49, "volume": 509548.0}, {"date": "2018-12-17", "close": 12.8, "volume": 676458.0}, {"date": "2018-12-18", "close": 12.62, "volume": 554947.0}, {"date": "2018-12-19", "close": 12.09, "volume": 361180.0}, {"date": "2018-12-20", "close": 12.29, "volume": 717724.0}, {"date": "2018-12-21", "close": 12.15, "volume": 1226550.0}, {"date": "2018-12-24", "close": 11.97, "volume": 300431.0}, {"date": "2018-12-26", "close": 12.41, "volume": 540758.0}, {"date": "2018-12-27", "close": 12.42, "volume": 448375.0}, {"date": "2018-12-28", "close": 12.78, "volume": 399696.0}, {"date": "2018-12-31", "close": 12.82, "volume": 289526.0}, {"date": "2019-01-02", "close": 12.78, "volume": 499997.0}, {"date": "2019-01-03", "close": 12.77, "volume": 283004.0}, {"date": "2019-01-04", "close": 13.27, "volume": 441946.0}, {"date": "2019-01-07", "close": 13.38, "volume": 332943.0}, {"date": "2019-01-08", "close": 13.43, "volume": 284705.0}, {"date": "2019-01-09", "close": 13.01, "volume": 397051.0}, {"date": "2019-01-10", "close": 13.07, "volume": 468547.0}, {"date": "2019-01-11", "close": 13.18, "volume": 357654.0}, {"date": "2019-01-14", "close": 13.16, "volume": 279268.0}, {"date": "2019-01-15", "close": 13.16, "volume": 196018.0}, {"date": "2019-01-16", "close": 13.23, "volume": 333231.0}, {"date": "2019-01-17", "close": 13.24, "volume": 288552.0}, {"date": "2019-01-18", "close": 13.32, "volume": 359445.0}, {"date": "2019-01-22", "close": 13.1, "volume": 254017.0}, {"date": "2019-01-23", "close": 13.14, "volume": 222109.0}, {"date": "2019-01-24", "close": 13.16, "volume": 190338.0}, {"date": "2019-01-25", "close": 13.16, "volume": 192444.0}, {"date": "2019-01-28", "close": 13.2, "volume": 221734.0}, {"date": "2019-01-29", "close": 13.21, "volume": 177578.0}, {"date": "2019-01-30", "close": 13.24, "volume": 191445.0}, {"date": "2019-01-31", "close": 12.84, "volume": 612189.0}, {"date": "2019-02-01", "close": 12.99, "volume": 304372.0}, {"date": "2019-02-04", "close": 13.1, "volume": 329377.0}, {"date": "2019-02-05", "close": 12.97, "volume": 272914.0}, {"date": "2019-02-06", "close": 13.11, "volume": 168968.0}, {"date": "2019-02-07", "close": 12.97, "volume": 263352.0}, {"date": "2019-02-08", "close": 12.95, "volume": 159430.0}, {"date": "2019-02-11", "close": 13.13, "volume": 208598.0}, {"date": "2019-02-12", "close": 13.12, "volume": 213638.0}, {"date": "2019-02-13", "close": 13.16, "volume": 176099.0}, {"date": "2019-02-14", "close": 13.1, "volume": 178935.0}, {"date": "2019-02-15", "close": 13.27, "volume": 223051.0}, {"date": "2019-02-19", "close": 13.49, "volume": 263327.0}, {"date": "2019-02-20", "close": 13.49, "volume": 230738.0}, {"date": "2019-02-21", "close": 13.61, "volume": 196113.0}, {"date": "2019-02-22", "close": 13.57, "volume": 189700.0}, {"date": "2019-02-25", "close": 13.46, "volume": 217630.0}, {"date": "2019-02-26", "close": 13.33, "volume": 154761.0}, {"date": "2019-02-27", "close": 13.58, "volume": 261478.0}, {"date": "2019-02-28", "close": 13.59, "volume": 192811.0}, {"date": "2019-03-01", "close": 13.63, "volume": 149903.0}, {"date": "2019-03-04", "close": 13.57, "volume": 188468.0}, {"date": "2019-03-05", "close": 13.38, "volume": 214511.0}, {"date": "2019-03-06", "close": 13.02, "volume": 219139.0}, {"date": "2019-03-07", "close": 12.78, "volume": 215937.0}, {"date": "2019-03-08", "close": 12.77, "volume": 244529.0}, {"date": "2019-03-11", "close": 12.84, "volume": 265996.0}, {"date": "2019-03-12", "close": 12.76, "volume": 179698.0}, {"date": "2019-03-13", "close": 12.78, "volume": 320891.0}, {"date": "2019-03-14", "close": 13.15, "volume": 690759.0}, {"date": "2019-03-15", "close": 13.17, "volume": 1191901.0}, {"date": "2019-03-18", "close": 13.17, "volume": 304704.0}, {"date": "2019-03-19", "close": 13.11, "volume": 292503.0}, {"date": "2019-03-20", "close": 12.98, "volume": 468811.0}, {"date": "2019-03-21", "close": 13.04, "volume": 366542.0}, {"date": "2019-03-22", "close": 12.6, "volume": 399694.0}, {"date": "2019-03-25", "close": 12.55, "volume": 343441.0}, {"date": "2019-03-26", "close": 12.84, "volume": 304397.0}, {"date": "2019-03-27", "close": 12.91, "volume": 230699.0}, {"date": "2019-03-28", "close": 13.0, "volume": 362437.0}, {"date": "2019-03-29", "close": 12.87, "volume": 336191.0}, {"date": "2019-04-01", "close": 13.02, "volume": 225396.0}, {"date": "2019-04-02", "close": 12.99, "volume": 271880.0}, {"date": "2019-04-03", "close": 12.98, "volume": 218623.0}, {"date": "2019-04-04", "close": 13.13, "volume": 300809.0}, {"date": "2019-04-05", "close": 13.12, "volume": 390113.0}, {"date": "2019-04-08", "close": 13.03, "volume": 238218.0}, {"date": "2019-04-09", "close": 12.93, "volume": 220682.0}, {"date": "2019-04-10", "close": 13.11, "volume": 242163.0}, {"date": "2019-04-11", "close": 13.21, "volume": 186326.0}, {"date": "2019-04-12", "close": 13.4, "volume": 205978.0}, {"date": "2019-04-15", "close": 13.26, "volume": 126021.0}, {"date": "2019-04-16", "close": 13.4, "volume": 225489.0}, {"date": "2019-04-17", "close": 13.35, "volume": 212268.0}, {"date": "2019-04-18", "close": 13.31, "volume": 306205.0}, {"date": "2019-04-22", "close": 13.2, "volume": 145625.0}, {"date": "2019-04-23", "close": 13.37, "volume": 184983.0}, {"date": "2019-04-24", "close": 13.42, "volume": 204633.0}, {"date": "2019-04-25", "close": 13.48, "volume": 245844.0}, {"date": "2019-04-26", "close": 13.54, "volume": 182664.0}, {"date": "2019-04-29", "close": 13.66, "volume": 203038.0}, {"date": "2019-04-30", "close": 14.0, "volume": 1001225.0}, {"date": "2019-05-01", "close": 13.92, "volume": 496998.0}, {"date": "2019-05-02", "close": 13.88, "volume": 315102.0}, {"date": "2019-05-03", "close": 14.07, "volume": 370343.0}, {"date": "2019-05-06", "close": 14.13, "volume": 264978.0}, {"date": "2019-05-07", "close": 13.96, "volume": 409394.0}, {"date": "2019-05-08", "close": 13.87, "volume": 174814.0}, {"date": "2019-05-09", "close": 13.9, "volume": 201754.0}, {"date": "2019-05-10", "close": 13.86, "volume": 270034.0}, {"date": "2019-05-13", "close": 13.61, "volume": 297297.0}, {"date": "2019-05-14", "close": 13.79, "volume": 223708.0}, {"date": "2019-05-15", "close": 13.6, "volume": 245714.0}, {"date": "2019-05-16", "close": 13.66, "volume": 290192.0}, {"date": "2019-05-17", "close": 13.42, "volume": 292727.0}, {"date": "2019-05-20", "close": 13.6, "volume": 342523.0}, {"date": "2019-05-21", "close": 13.71, "volume": 191350.0}, {"date": "2019-05-22", "close": 13.68, "volume": 204221.0}, {"date": "2019-05-23", "close": 13.6, "volume": 258016.0}, {"date": "2019-05-24", "close": 13.79, "volume": 223673.0}, {"date": "2019-05-28", "close": 13.53, "volume": 263722.0}, {"date": "2019-05-29", "close": 13.51, "volume": 249126.0}, {"date": "2019-05-30", "close": 13.33, "volume": 293577.0}, {"date": "2019-05-31", "close": 13.41, "volume": 258304.0}, {"date": "2019-06-03", "close": 13.34, "volume": 296310.0}, {"date": "2019-06-04", "close": 13.56, "volume": 274057.0}, {"date": "2019-06-05", "close": 13.45, "volume": 239073.0}, {"date": "2019-06-06", "close": 13.46, "volume": 213751.0}, {"date": "2019-06-07", "close": 13.39, "volume": 171223.0}, {"date": "2019-06-10", "close": 13.59, "volume": 237361.0}, {"date": "2019-06-11", "close": 13.63, "volume": 260625.0}, {"date": "2019-06-12", "close": 13.57, "volume": 271347.0}, {"date": "2019-06-13", "close": 13.49, "volume": 155681.0}, {"date": "2019-06-14", "close": 13.46, "volume": 218712.0}, {"date": "2019-06-17", "close": 13.35, "volume": 195433.0}, {"date": "2019-06-18", "close": 13.44, "volume": 245212.0}, {"date": "2019-06-19", "close": 13.41, "volume": 298996.0}, {"date": "2019-06-20", "close": 13.25, "volume": 254182.0}, {"date": "2019-06-21", "close": 13.03, "volume": 677997.0}, {"date": "2019-06-24", "close": 12.89, "volume": 317868.0}, {"date": "2019-06-25", "close": 12.81, "volume": 418505.0}, {"date": "2019-06-26", "close": 12.84, "volume": 224002.0}, {"date": "2019-06-27", "close": 13.12, "volume": 363523.0}, {"date": "2019-06-28", "close": 13.29, "volume": 785719.0}, {"date": "2019-07-01", "close": 13.45, "volume": 367921.0}, {"date": "2019-07-02", "close": 13.49, "volume": 288845.0}, {"date": "2019-07-03", "close": 13.68, "volume": 169091.0}, {"date": "2019-07-05", "close": 13.87, "volume": 336040.0}, {"date": "2019-07-08", "close": 13.67, "volume": 186795.0}, {"date": "2019-07-09", "close": 13.72, "volume": 202627.0}, {"date": "2019-07-10", "close": 13.55, "volume": 199273.0}, {"date": "2019-07-11", "close": 13.46, "volume": 256011.0}, {"date": "2019-07-12", "close": 13.57, "volume": 285753.0}, {"date": "2019-07-15", "close": 13.44, "volume": 265669.0}, {"date": "2019-07-16", "close": 13.41, "volume": 196908.0}, {"date": "2019-07-17", "close": 13.47, "volume": 261044.0}, {"date": "2019-07-18", "close": 13.55, "volume": 211126.0}, {"date": "2019-07-19", "close": 13.56, "volume": 176303.0}, {"date": "2019-07-22", "close": 13.58, "volume": 195854.0}, {"date": "2019-07-23", "close": 13.64, "volume": 178514.0}, {"date": "2019-07-24", "close": 13.79, "volume": 322901.0}, {"date": "2019-07-25", "close": 13.71, "volume": 191948.0}, {"date": "2019-07-26", "close": 13.86, "volume": 240735.0}, {"date": "2019-07-29", "close": 13.76, "volume": 166861.0}, {"date": "2019-07-30", "close": 13.86, "volume": 256019.0}, {"date": "2019-07-31", "close": 13.35, "volume": 636357.0}, {"date": "2019-08-01", "close": 13.17, "volume": 480475.0}, {"date": "2019-08-02", "close": 13.12, "volume": 241897.0}, {"date": "2019-08-05", "close": 12.7, "volume": 393891.0}, {"date": "2019-08-06", "close": 12.86, "volume": 369565.0}, {"date": "2019-08-07", "close": 12.73, "volume": 281230.0}, {"date": "2019-08-08", "close": 12.89, "volume": 328236.0}, {"date": "2019-08-09", "close": 12.83, "volume": 378759.0}, {"date": "2019-08-12", "close": 12.78, "volume": 143989.0}, {"date": "2019-08-13", "close": 12.9, "volume": 181136.0}, {"date": "2019-08-14", "close": 12.53, "volume": 281256.0}, {"date": "2019-08-15", "close": 12.54, "volume": 178101.0}, {"date": "2019-08-16", "close": 12.8, "volume": 210862.0}, {"date": "2019-08-19", "close": 12.8, "volume": 160068.0}, {"date": "2019-08-20", "close": 12.68, "volume": 144912.0}, {"date": "2019-08-21", "close": 12.65, "volume": 160306.0}, {"date": "2019-08-22", "close": 12.67, "volume": 248339.0}, {"date": "2019-08-23", "close": 12.36, "volume": 269256.0}, {"date": "2019-08-26", "close": 12.61, "volume": 296369.0}, {"date": "2019-08-27", "close": 12.41, "volume": 304823.0}, {"date": "2019-08-28", "close": 12.5, "volume": 176247.0}, {"date": "2019-08-29", "close": 12.61, "volume": 182152.0}, {"date": "2019-08-30", "close": 12.58, "volume": 190357.0}, {"date": "2019-09-03", "close": 12.44, "volume": 260639.0}, {"date": "2019-09-04", "close": 12.63, "volume": 257025.0}, {"date": "2019-09-05", "close": 12.71, "volume": 334370.0}, {"date": "2019-09-06", "close": 12.7, "volume": 291102.0}, {"date": "2019-09-09", "close": 12.9, "volume": 320177.0}, {"date": "2019-09-10", "close": 13.07, "volume": 282544.0}, {"date": "2019-09-11", "close": 13.29, "volume": 316330.0}, {"date": "2019-09-12", "close": 13.43, "volume": 364770.0}, {"date": "2019-09-13", "close": 13.37, "volume": 437057.0}, {"date": "2019-09-16", "close": 13.41, "volume": 253375.0}, {"date": "2019-09-17", "close": 13.34, "volume": 273032.0}, {"date": "2019-09-18", "close": 13.26, "volume": 321025.0}, {"date": "2019-09-19", "close": 13.13, "volume": 303332.0}, {"date": "2019-09-20", "close": 13.29, "volume": 1367368.0}, {"date": "2019-09-23", "close": 13.24, "volume": 303762.0}, {"date": "2019-09-24", "close": 13.03, "volume": 269424.0}, {"date": "2019-09-25", "close": 13.14, "volume": 336242.0}, {"date": "2019-09-26", "close": 13.04, "volume": 239961.0}, {"date": "2019-09-27", "close": 13.06, "volume": 164895.0}, {"date": "2019-09-30", "close": 13.04, "volume": 264041.0}, {"date": "2019-10-01", "close": 12.94, "volume": 242178.0}, {"date": "2019-10-02", "close": 13.005, "volume": 280452.0}, {"date": "2019-10-03", "close": 12.975, "volume": 188952.0}, {"date": "2019-10-04", "close": 13.14, "volume": 211060.0}, {"date": "2019-10-07", "close": 13.16, "volume": 196736.0}, {"date": "2019-10-08", "close": 13.155, "volume": 363018.0}, {"date": "2019-10-09", "close": 13.165, "volume": 151948.0}, {"date": "2019-10-10", "close": 13.085, "volume": 224022.0}, {"date": "2019-10-11", "close": 13.2, "volume": 275750.0}, {"date": "2019-10-14", "close": 13.21, "volume": 162529.0}, {"date": "2019-10-15", "close": 13.34, "volume": 200527.0}, {"date": "2019-10-16", "close": 13.3, "volume": 106169.0}, {"date": "2019-10-17", "close": 13.36, "volume": 215413.0}, {"date": "2019-10-18", "close": 13.43, "volume": 197433.0}, {"date": "2019-10-21", "close": 13.57, "volume": 367202.0}, {"date": "2019-10-22", "close": 13.59, "volume": 260750.0}, {"date": "2019-10-23", "close": 13.6, "volume": 97296.0}, {"date": "2019-10-24", "close": 13.57, "volume": 198507.0}, {"date": "2019-10-25", "close": 13.57, "volume": 149148.0}, {"date": "2019-10-28", "close": 13.74, "volume": 228962.0}, {"date": "2019-10-29", "close": 13.8, "volume": 194070.0}, {"date": "2019-10-30", "close": 13.76, "volume": 214486.0}, {"date": "2019-10-31", "close": 14.03, "volume": 783512.0}, {"date": "2019-11-01", "close": 14.12, "volume": 462363.0}, {"date": "2019-11-04", "close": 14.19, "volume": 264704.0}, {"date": "2019-11-05", "close": 14.17, "volume": 290438.0}, {"date": "2019-11-06", "close": 14.25, "volume": 249910.0}, {"date": "2019-11-07", "close": 14.265, "volume": 213830.0}, {"date": "2019-11-08", "close": 14.24, "volume": 189367.0}, {"date": "2019-11-11", "close": 14.24, "volume": 138835.0}, {"date": "2019-11-12", "close": 14.21, "volume": 221523.0}, {"date": "2019-11-13", "close": 14.08, "volume": 236354.0}, {"date": "2019-11-14", "close": 14.16, "volume": 154361.0}, {"date": "2019-11-15", "close": 14.07, "volume": 207593.0}, {"date": "2019-11-18", "close": 14.1, "volume": 130732.0}, {"date": "2019-11-19", "close": 14.2, "volume": 189461.0}, {"date": "2019-11-20", "close": 14.13, "volume": 384073.0}, {"date": "2019-11-21", "close": 14.1, "volume": 196420.0}, {"date": "2019-11-22", "close": 14.15, "volume": 165150.0}, {"date": "2019-11-25", "close": 14.31, "volume": 472756.0}, {"date": "2019-11-26", "close": 14.18, "volume": 278059.0}, {"date": "2019-11-27", "close": 14.2, "volume": 187303.0}, {"date": "2019-11-29", "close": 14.1, "volume": 102662.0}, {"date": "2019-12-02", "close": 14.09, "volume": 187657.0}, {"date": "2019-12-03", "close": 14.0, "volume": 198736.0}, {"date": "2019-12-04", "close": 13.98, "volume": 272817.0}, {"date": "2019-12-05", "close": 13.96, "volume": 157148.0}, {"date": "2019-12-06", "close": 14.0, "volume": 334557.0}, {"date": "2019-12-09", "close": 13.9, "volume": 274982.0}, {"date": "2019-12-10", "close": 13.91, "volume": 250326.0}, {"date": "2019-12-11", "close": 13.91, "volume": 267632.0}, {"date": "2019-12-12", "close": 13.95, "volume": 292890.0}, {"date": "2019-12-13", "close": 13.93, "volume": 173315.0}, {"date": "2019-12-16", "close": 13.95, "volume": 375328.0}, {"date": "2019-12-17", "close": 14.095, "volume": 292026.0}, {"date": "2019-12-18", "close": 14.05, "volume": 214422.0}, {"date": "2019-12-19", "close": 14.09, "volume": 1183452.0}, {"date": "2019-12-20", "close": 14.05, "volume": 1135175.0}, {"date": "2019-12-23", "close": 13.98, "volume": 302134.0}, {"date": "2019-12-24", "close": 13.86, "volume": 214563.0}, {"date": "2019-12-26", "close": 13.8, "volume": 161466.0}, {"date": "2019-12-27", "close": 13.79, "volume": 170674.0}, {"date": "2019-12-30", "close": 13.82, "volume": 168138.0}, {"date": "2019-12-31", "close": 13.83, "volume": 214069.0}, {"date": "2020-01-02", "close": 13.6, "volume": 229759.0}, {"date": "2020-01-03", "close": 13.615, "volume": 226112.0}, {"date": "2020-01-06", "close": 13.535, "volume": 250472.0}, {"date": "2020-01-07", "close": 13.47, "volume": 235500.0}, {"date": "2020-01-08", "close": 13.45, "volume": 189575.0}, {"date": "2020-01-09", "close": 13.39, "volume": 153426.0}, {"date": "2020-01-10", "close": 13.32, "volume": 182723.0}, {"date": "2020-01-13", "close": 13.33, "volume": 312459.0}, {"date": "2020-01-14", "close": 13.42, "volume": 343997.0}, {"date": "2020-01-15", "close": 13.42, "volume": 200067.0}, {"date": "2020-01-16", "close": 13.42, "volume": 312164.0}, {"date": "2020-01-17", "close": 13.31, "volume": 255559.0}, {"date": "2020-01-21", "close": 13.04, "volume": 331778.0}, {"date": "2020-01-22", "close": 13.03, "volume": 280946.0}, {"date": "2020-01-23", "close": 13.09, "volume": 270158.0}, {"date": "2020-01-24", "close": 13.14, "volume": 195201.0}, {"date": "2020-01-27", "close": 13.14, "volume": 165087.0}, {"date": "2020-01-28", "close": 13.15, "volume": 156024.0}, {"date": "2020-01-29", "close": 13.02, "volume": 182817.0}, {"date": "2020-01-30", "close": 13.13, "volume": 195153.0}, {"date": "2020-01-31", "close": 12.35, "volume": 1061791.0}, {"date": "2020-02-03", "close": 12.27, "volume": 408802.0}, {"date": "2020-02-04", "close": 12.13, "volume": 405826.0}, {"date": "2020-02-05", "close": 12.14, "volume": 375990.0}, {"date": "2020-02-06", "close": 12.1, "volume": 213975.0}, {"date": "2020-02-07", "close": 12.12, "volume": 364422.0}, {"date": "2020-02-10", "close": 12.13, "volume": 282134.0}, {"date": "2020-02-11", "close": 12.175, "volume": 177813.0}, {"date": "2020-02-12", "close": 12.17, "volume": 242195.0}, {"date": "2020-02-13", "close": 12.12, "volume": 190694.0}, {"date": "2020-02-14", "close": 12.1, "volume": 241537.0}, {"date": "2020-02-18", "close": 12.07, "volume": 352120.0}, {"date": "2020-02-19", "close": 12.02, "volume": 199854.0}, {"date": "2020-02-20", "close": 12.1, "volume": 198007.0}, {"date": "2020-02-21", "close": 12.04, "volume": 392695.0}, {"date": "2020-02-24", "close": 11.7, "volume": 343910.0}, {"date": "2020-02-25", "close": 11.54, "volume": 478084.0}, {"date": "2020-02-26", "close": 11.41, "volume": 295978.0}, {"date": "2020-02-27", "close": 11.15, "volume": 416760.0}, {"date": "2020-02-28", "close": 10.91, "volume": 689991.0}, {"date": "2020-03-02", "close": 11.29, "volume": 339184.0}, {"date": "2020-03-03", "close": 10.945, "volume": 463900.0}, {"date": "2020-03-04", "close": 11.03, "volume": 465900.0}, {"date": "2020-03-05", "close": 11.0, "volume": 526537.0}, {"date": "2020-03-06", "close": 10.73, "volume": 632028.0}, {"date": "2020-03-09", "close": 9.87, "volume": 652990.0}, {"date": "2020-03-10", "close": 10.52, "volume": 1130125.0}, {"date": "2020-03-11", "close": 10.11, "volume": 658190.0}, {"date": "2020-03-12", "close": 9.43, "volume": 540236.0}, {"date": "2020-03-13", "close": 9.7, "volume": 1045226.0}, {"date": "2020-03-16", "close": 9.41, "volume": 493171.0}, {"date": "2020-03-17", "close": 9.64, "volume": 758779.0}, {"date": "2020-03-18", "close": 8.91, "volume": 678943.0}, {"date": "2020-03-19", "close": 9.1, "volume": 792412.0}, {"date": "2020-03-20", "close": 8.62, "volume": 1093689.0}, {"date": "2020-03-23", "close": 7.73, "volume": 1022947.0}, {"date": "2020-03-24", "close": 8.53, "volume": 466321.0}, {"date": "2020-03-25", "close": 8.32, "volume": 322790.0}, {"date": "2020-03-26", "close": 8.95, "volume": 580295.0}, {"date": "2020-03-27", "close": 8.43, "volume": 444856.0}, {"date": "2020-03-30", "close": 8.57, "volume": 298676.0}, {"date": "2020-03-31", "close": 8.59, "volume": 485356.0}, {"date": "2020-04-01", "close": 7.96, "volume": 643488.0}, {"date": "2020-04-02", "close": 7.93, "volume": 440010.0}, {"date": "2020-04-03", "close": 7.63, "volume": 384309.0}, {"date": "2020-04-06", "close": 8.02, "volume": 681364.0}, {"date": "2020-04-07", "close": 8.1, "volume": 559077.0}, {"date": "2020-04-08", "close": 8.27, "volume": 384631.0}, {"date": "2020-04-09", "close": 9.01, "volume": 531487.0}, {"date": "2020-04-13", "close": 8.76, "volume": 322245.0}, {"date": "2020-04-14", "close": 8.63, "volume": 297125.0}, {"date": "2020-04-15", "close": 8.0, "volume": 323890.0}, {"date": "2020-04-16", "close": 7.91, "volume": 479292.0}, {"date": "2020-04-17", "close": 8.26, "volume": 326284.0}, {"date": "2020-04-20", "close": 8.11, "volume": 214152.0}, {"date": "2020-04-21", "close": 7.98, "volume": 234999.0}, {"date": "2020-04-22", "close": 7.95, "volume": 227752.0}, {"date": "2020-04-23", "close": 7.92, "volume": 269811.0}, {"date": "2020-04-24", "close": 7.94, "volume": 238337.0}, {"date": "2020-04-27", "close": 8.17, "volume": 641838.0}, {"date": "2020-04-28", "close": 8.32, "volume": 577341.0}, {"date": "2020-04-29", "close": 9.02, "volume": 453274.0}, {"date": "2020-04-30", "close": 9.3, "volume": 459310.0}, {"date": "2020-05-01", "close": 8.92, "volume": 388284.0}, {"date": "2020-05-04", "close": 8.87, "volume": 281742.0}, {"date": "2020-05-05", "close": 8.54, "volume": 509946.0}, {"date": "2020-05-06", "close": 8.335, "volume": 478937.0}, {"date": "2020-05-07", "close": 8.5, "volume": 296253.0}, {"date": "2020-05-08", "close": 8.76, "volume": 405570.0}, {"date": "2020-05-11", "close": 8.42, "volume": 391668.0}, {"date": "2020-05-12", "close": 8.13, "volume": 296937.0}, {"date": "2020-05-13", "close": 7.81, "volume": 323877.0}, {"date": "2020-05-14", "close": 7.84, "volume": 283374.0}, {"date": "2020-05-15", "close": 7.87, "volume": 238684.0}, {"date": "2020-05-18", "close": 8.42, "volume": 243276.0}, {"date": "2020-05-19", "close": 8.04, "volume": 263959.0}, {"date": "2020-05-20", "close": 8.34, "volume": 232496.0}, {"date": "2020-05-21", "close": 8.29, "volume": 129675.0}, {"date": "2020-05-22", "close": 8.22, "volume": 102980.0}, {"date": "2020-05-26", "close": 8.69, "volume": 188481.0}, {"date": "2020-05-27", "close": 9.49, "volume": 422586.0}, {"date": "2020-05-28", "close": 9.16, "volume": 411048.0}, {"date": "2020-05-29", "close": 8.57, "volume": 250001.0}, {"date": "2020-06-01", "close": 8.48, "volume": 274636.0}, {"date": "2020-06-02", "close": 8.38, "volume": 241178.0}, {"date": "2020-06-03", "close": 8.79, "volume": 317809.0}, {"date": "2020-06-04", "close": 8.97, "volume": 240490.0}, {"date": "2020-06-05", "close": 9.51, "volume": 279750.0}, {"date": "2020-06-08", "close": 9.66, "volume": 246806.0}, {"date": "2020-06-09", "close": 9.41, "volume": 131701.0}, {"date": "2020-06-10", "close": 8.83, "volume": 164163.0}, {"date": "2020-06-11", "close": 8.05, "volume": 234736.0}, {"date": "2020-06-12", "close": 8.25, "volume": 256523.0}, {"date": "2020-06-15", "close": 8.275, "volume": 237763.0}, {"date": "2020-06-16", "close": 8.74, "volume": 319230.0}, {"date": "2020-06-17", "close": 8.24, "volume": 427627.0}, {"date": "2020-06-18", "close": 8.27, "volume": 275441.0}, {"date": "2020-06-19", "close": 8.09, "volume": 591921.0}, {"date": "2020-06-22", "close": 8.06, "volume": 262845.0}, {"date": "2020-06-23", "close": 7.925, "volume": 273671.0}, {"date": "2020-06-24", "close": 7.62, "volume": 260186.0}, {"date": "2020-06-25", "close": 7.83, "volume": 260113.0}, {"date": "2020-06-26", "close": 7.54, "volume": 727413.0}, {"date": "2020-06-29", "close": 8.045, "volume": 228731.0}, {"date": "2020-06-30", "close": 8.18, "volume": 383504.0}, {"date": "2020-07-01", "close": 8.0, "volume": 301229.0}, {"date": "2020-07-02", "close": 8.01, "volume": 395188.0}, {"date": "2020-07-06", "close": 8.02, "volume": 317638.0}, {"date": "2020-07-07", "close": 7.74, "volume": 322389.0}, {"date": "2020-07-08", "close": 7.765, "volume": 342509.0}, {"date": "2020-07-09", "close": 7.48, "volume": 502511.0}, {"date": "2020-07-10", "close": 7.71, "volume": 1187889.0}, {"date": "2020-07-13", "close": 7.68, "volume": 573090.0}, {"date": "2020-07-14", "close": 7.525, "volume": 470415.0}, {"date": "2020-07-15", "close": 7.85, "volume": 453533.0}, {"date": "2020-07-16", "close": 7.875, "volume": 343908.0}, {"date": "2020-07-17", "close": 7.52, "volume": 362005.0}, {"date": "2020-07-20", "close": 7.23, "volume": 368560.0}, {"date": "2020-07-21", "close": 7.59, "volume": 363560.0}, {"date": "2020-07-22", "close": 7.46, "volume": 217731.0}, {"date": "2020-07-23", "close": 7.67, "volume": 223779.0}, {"date": "2020-07-24", "close": 7.57, "volume": 180435.0}, {"date": "2020-07-27", "close": 7.375, "volume": 275055.0}, {"date": "2020-07-28", "close": 7.6, "volume": 485779.0}, {"date": "2020-07-29", "close": 7.81, "volume": 328450.0}, {"date": "2020-07-30", "close": 7.84, "volume": 352560.0}, {"date": "2020-07-31", "close": 8.04, "volume": 383803.0}, {"date": "2020-08-03", "close": 7.66, "volume": 278501.0}, {"date": "2020-08-04", "close": 7.565, "volume": 323396.0}, {"date": "2020-08-05", "close": 7.68, "volume": 285704.0}, {"date": "2020-08-06", "close": 7.7, "volume": 225610.0}, {"date": "2020-08-07", "close": 8.04, "volume": 212114.0}, {"date": "2020-08-10", "close": 8.21, "volume": 350644.0}, {"date": "2020-08-11", "close": 8.15, "volume": 312055.0}, {"date": "2020-08-12", "close": 8.135, "volume": 210600.0}, {"date": "2020-08-13", "close": 7.92, "volume": 148926.0}, {"date": "2020-08-14", "close": 8.03, "volume": 244524.0}, {"date": "2020-08-17", "close": 7.96, "volume": 168473.0}, {"date": "2020-08-18", "close": 7.83, "volume": 145402.0}, {"date": "2020-08-19", "close": 7.845, "volume": 197109.0}, {"date": "2020-08-20", "close": 7.74, "volume": 139604.0}, {"date": "2020-08-21", "close": 7.65, "volume": 189963.0}, {"date": "2020-08-24", "close": 7.85, "volume": 168153.0}, {"date": "2020-08-25", "close": 7.99, "volume": 235137.0}, {"date": "2020-08-26", "close": 7.73, "volume": 181906.0}, {"date": "2020-08-27", "close": 7.88, "volume": 160209.0}, {"date": "2020-08-28", "close": 7.89, "volume": 156618.0}, {"date": "2020-08-31", "close": 7.76, "volume": 393937.0}, {"date": "2020-09-01", "close": 7.71, "volume": 232663.0}, {"date": "2020-09-02", "close": 7.9, "volume": 485834.0}, {"date": "2020-09-03", "close": 8.01, "volume": 401333.0}, {"date": "2020-09-04", "close": 8.06, "volume": 318072.0}, {"date": "2020-09-08", "close": 7.975, "volume": 438603.0}, {"date": "2020-09-09", "close": 7.53, "volume": 652954.0}, {"date": "2020-09-10", "close": 7.345, "volume": 338437.0}, {"date": "2020-09-11", "close": 7.3, "volume": 228660.0}, {"date": "2020-09-14", "close": 7.55, "volume": 239035.0}, {"date": "2020-09-15", "close": 7.4, "volume": 153991.0}, {"date": "2020-09-16", "close": 7.51, "volume": 372291.0}, {"date": "2020-09-17", "close": 7.55, "volume": 216399.0}, {"date": "2020-09-18", "close": 7.645, "volume": 1039745.0}, {"date": "2020-09-21", "close": 7.3, "volume": 467426.0}, {"date": "2020-09-22", "close": 7.09, "volume": 313478.0}, {"date": "2020-09-23", "close": 6.92, "volume": 514909.0}, {"date": "2020-09-24", "close": 7.1, "volume": 308164.0}, {"date": "2020-09-25", "close": 7.14, "volume": 311445.0}, {"date": "2020-09-28", "close": 7.39, "volume": 276039.0}, {"date": "2020-09-29", "close": 7.26, "volume": 177584.0}, {"date": "2020-09-30", "close": 7.21, "volume": 331704.0}, {"date": "2020-10-01", "close": 7.27, "volume": 230697.0}, {"date": "2020-10-02", "close": 7.46, "volume": 197485.0}, {"date": "2020-10-05", "close": 7.64, "volume": 150415.0}, {"date": "2020-10-06", "close": 7.72, "volume": 264979.0}, {"date": "2020-10-07", "close": 7.86, "volume": 235541.0}, {"date": "2020-10-08", "close": 8.08, "volume": 318064.0}, {"date": "2020-10-09", "close": 7.95, "volume": 210024.0}, {"date": "2020-10-12", "close": 8.15, "volume": 199348.0}, {"date": "2020-10-13", "close": 7.9, "volume": 174921.0}, {"date": "2020-10-14", "close": 7.805, "volume": 173104.0}, {"date": "2020-10-15", "close": 7.95, "volume": 180418.0}, {"date": "2020-10-16", "close": 8.03, "volume": 260598.0}, {"date": "2020-10-19", "close": 8.29, "volume": 593099.0}, {"date": "2020-10-20", "close": 8.54, "volume": 368721.0}, {"date": "2020-10-21", "close": 8.68, "volume": 375998.0}, {"date": "2020-10-22", "close": 9.275, "volume": 553746.0}, {"date": "2020-10-23", "close": 9.36, "volume": 279330.0}, {"date": "2020-10-26", "close": 9.17, "volume": 478858.0}, {"date": "2020-10-27", "close": 8.74, "volume": 446883.0}, {"date": "2020-10-28", "close": 8.545, "volume": 291935.0}, {"date": "2020-10-29", "close": 8.6, "volume": 294826.0}, {"date": "2020-10-30", "close": 8.4, "volume": 340711.0}, {"date": "2020-11-02", "close": 8.75, "volume": 646106.0}, {"date": "2020-11-03", "close": 8.96, "volume": 809294.0}, {"date": "2020-11-04", "close": 8.3, "volume": 311915.0}, {"date": "2020-11-05", "close": 8.595, "volume": 389912.0}, {"date": "2020-11-06", "close": 8.57, "volume": 332656.0}, {"date": "2020-11-09", "close": 9.285, "volume": 773263.0}, {"date": "2020-11-10", "close": 9.54, "volume": 566522.0}, {"date": "2020-11-11", "close": 9.56, "volume": 373543.0}, {"date": "2020-11-12", "close": 9.52, "volume": 384307.0}, {"date": "2020-11-13", "close": 9.86, "volume": 429620.0}, {"date": "2020-11-16", "close": 10.26, "volume": 513064.0}, {"date": "2020-11-17", "close": 10.4, "volume": 355605.0}, {"date": "2020-11-18", "close": 10.01, "volume": 443177.0}, {"date": "2020-11-19", "close": 9.88, "volume": 710525.0}, {"date": "2020-11-20", "close": 9.995, "volume": 365543.0}, {"date": "2020-11-23", "close": 10.07, "volume": 394545.0}, {"date": "2020-11-24", "close": 10.43, "volume": 818079.0}, {"date": "2020-11-25", "close": 10.41, "volume": 339085.0}, {"date": "2020-11-27", "close": 10.22, "volume": 153908.0}, {"date": "2020-11-30", "close": 9.89, "volume": 406684.0}, {"date": "2020-12-01", "close": 10.08, "volume": 341745.0}, {"date": "2020-12-02", "close": 10.27, "volume": 370851.0}, {"date": "2020-12-03", "close": 10.2, "volume": 328468.0}, {"date": "2020-12-04", "close": 10.49, "volume": 349857.0}, {"date": "2020-12-07", "close": 10.43, "volume": 326502.0}, {"date": "2020-12-08", "close": 10.62, "volume": 320699.0}, {"date": "2020-12-09", "close": 10.64, "volume": 320715.0}, {"date": "2020-12-10", "close": 10.65, "volume": 309532.0}, {"date": "2020-12-11", "close": 10.43, "volume": 654552.0}, {"date": "2020-12-14", "close": 10.42, "volume": 343180.0}, {"date": "2020-12-15", "close": 10.72, "volume": 299714.0}, {"date": "2020-12-16", "close": 10.67, "volume": 499133.0}, {"date": "2020-12-17", "close": 10.5, "volume": 405017.0}, {"date": "2020-12-18", "close": 10.46, "volume": 1215872.0}, {"date": "2020-12-21", "close": 10.48, "volume": 399211.0}, {"date": "2020-12-22", "close": 10.42, "volume": 286013.0}, {"date": "2020-12-23", "close": 10.62, "volume": 268744.0}, {"date": "2020-12-24", "close": 10.57, "volume": 129116.0}, {"date": "2020-12-28", "close": 10.65, "volume": 419930.0}, {"date": "2020-12-29", "close": 10.46, "volume": 270169.0}, {"date": "2020-12-30", "close": 10.56, "volume": 256476.0}, {"date": "2020-12-31", "close": 10.56, "volume": 221345.0}, {"date": "2021-01-04", "close": 10.44, "volume": 323050.0}, {"date": "2021-01-05", "close": 10.55, "volume": 329163.0}, {"date": "2021-01-06", "close": 11.41, "volume": 396814.0}, {"date": "2021-01-07", "close": 11.22, "volume": 318024.0}, {"date": "2021-01-08", "close": 10.86, "volume": 580709.0}, {"date": "2021-01-11", "close": 11.12, "volume": 216918.0}, {"date": "2021-01-12", "close": 11.4, "volume": 465714.0}, {"date": "2021-01-13", "close": 11.4, "volume": 327600.0}, {"date": "2021-01-14", "close": 11.51, "volume": 225386.0}, {"date": "2021-01-15", "close": 11.22, "volume": 211156.0}, {"date": "2021-01-19", "close": 11.14, "volume": 308487.0}, {"date": "2021-01-20", "close": 11.07, "volume": 189253.0}, {"date": "2021-01-21", "close": 10.75, "volume": 188147.0}, {"date": "2021-01-22", "close": 10.77, "volume": 354145.0}, {"date": "2021-01-25", "close": 10.91, "volume": 256581.0}, {"date": "2021-01-26", "close": 10.55, "volume": 227681.0}, {"date": "2021-01-27", "close": 10.1, "volume": 274250.0}, {"date": "2021-01-28", "close": 10.2, "volume": 246846.0}, {"date": "2021-01-29", "close": 10.35, "volume": 286596.0}, {"date": "2021-02-01", "close": 10.23, "volume": 227861.0}, {"date": "2021-02-02", "close": 10.41, "volume": 451304.0}, {"date": "2021-02-03", "close": 10.54, "volume": 283749.0}, {"date": "2021-02-04", "close": 10.71, "volume": 322853.0}, {"date": "2021-02-05", "close": 10.65, "volume": 250359.0}, {"date": "2021-02-08", "close": 10.92, "volume": 295709.0}, {"date": "2021-02-09", "close": 10.96, "volume": 316637.0}, {"date": "2021-02-10", "close": 10.91, "volume": 278408.0}, {"date": "2021-02-11", "close": 10.77, "volume": 285539.0}, {"date": "2021-02-12", "close": 10.85, "volume": 243827.0}, {"date": "2021-02-16", "close": 10.77, "volume": 312056.0}, {"date": "2021-02-17", "close": 10.73, "volume": 301226.0}, {"date": "2021-02-18", "close": 10.7, "volume": 385070.0}, {"date": "2021-02-19", "close": 11.02, "volume": 353326.0}, {"date": "2021-02-22", "close": 11.23, "volume": 415027.0}, {"date": "2021-02-23", "close": 11.39, "volume": 437784.0}, {"date": "2021-02-24", "close": 11.6, "volume": 271423.0}, {"date": "2021-02-25", "close": 11.49, "volume": 321725.0}, {"date": "2021-02-26", "close": 11.35, "volume": 394315.0}, {"date": "2021-03-01", "close": 11.55, "volume": 300515.0}, {"date": "2021-03-02", "close": 11.36, "volume": 324207.0}, {"date": "2021-03-03", "close": 11.67, "volume": 456899.0}, {"date": "2021-03-04", "close": 11.91, "volume": 572583.0}, {"date": "2021-03-05", "close": 12.42, "volume": 606133.0}, {"date": "2021-03-08", "close": 13.04, "volume": 432993.0}, {"date": "2021-03-09", "close": 12.8, "volume": 331999.0}, {"date": "2021-03-10", "close": 13.03, "volume": 362690.0}, {"date": "2021-03-11", "close": 13.01, "volume": 282388.0}, {"date": "2021-03-12", "close": 13.2, "volume": 242426.0}, {"date": "2021-03-15", "close": 12.96, "volume": 322578.0}, {"date": "2021-03-16", "close": 12.77, "volume": 288656.0}, {"date": "2021-03-17", "close": 12.77, "volume": 431535.0}, {"date": "2021-03-18", "close": 12.79, "volume": 413193.0}, {"date": "2021-03-19", "close": 12.92, "volume": 1769872.0}, {"date": "2021-03-22", "close": 12.59, "volume": 407589.0}, {"date": "2021-03-23", "close": 12.175, "volume": 388009.0}, {"date": "2021-03-24", "close": 12.19, "volume": 261400.0}, {"date": "2021-03-25", "close": 12.43, "volume": 284996.0}, {"date": "2021-03-26", "close": 12.61, "volume": 244850.0}, {"date": "2021-03-29", "close": 12.23, "volume": 398346.0}, {"date": "2021-03-30", "close": 12.34, "volume": 456885.0}, {"date": "2021-03-31", "close": 12.08, "volume": 517020.0}, {"date": "2021-04-01", "close": 12.27, "volume": 239969.0}, {"date": "2021-04-05", "close": 12.34, "volume": 209637.0}, {"date": "2021-04-06", "close": 12.26, "volume": 194841.0}, {"date": "2021-04-07", "close": 12.17, "volume": 222193.0}, {"date": "2021-04-08", "close": 12.23, "volume": 154100.0}, {"date": "2021-04-09", "close": 12.25, "volume": 212976.0}, {"date": "2021-04-12", "close": 12.37, "volume": 168534.0}, {"date": "2021-04-13", "close": 12.155, "volume": 238328.0}, {"date": "2021-04-14", "close": 12.33, "volume": 232149.0}, {"date": "2021-04-15", "close": 12.36, "volume": 210938.0}, {"date": "2021-04-16", "close": 12.38, "volume": 260527.0}, {"date": "2021-04-19", "close": 12.44, "volume": 248837.0}, {"date": "2021-04-20", "close": 12.26, "volume": 242105.0}, {"date": "2021-04-21", "close": 12.43, "volume": 227597.0}, {"date": "2021-04-22", "close": 12.34, "volume": 208537.0}, {"date": "2021-04-23", "close": 12.69, "volume": 259257.0}, {"date": "2021-04-26", "close": 12.61, "volume": 235914.0}, {"date": "2021-04-27", "close": 12.56, "volume": 180025.0}, {"date": "2021-04-28", "close": 12.59, "volume": 179755.0}, {"date": "2021-04-29", "close": 12.56, "volume": 232578.0}, {"date": "2021-04-30", "close": 12.78, "volume": 341854.0}, {"date": "2021-05-03", "close": 12.9, "volume": 251314.0}, {"date": "2021-05-04", "close": 12.99, "volume": 267425.0}, {"date": "2021-05-05", "close": 13.04, "volume": 220063.0}, {"date": "2021-05-06", "close": 13.06, "volume": 234850.0}, {"date": "2021-05-07", "close": 13.05, "volume": 220058.0}, {"date": "2021-05-10", "close": 12.99, "volume": 326801.0}, {"date": "2021-05-11", "close": 12.83, "volume": 214311.0}, {"date": "2021-05-12", "close": 12.59, "volume": 238974.0}, {"date": "2021-05-13", "close": 13.06, "volume": 379359.0}, {"date": "2021-05-14", "close": 13.24, "volume": 224369.0}, {"date": "2021-05-17", "close": 13.5, "volume": 489514.0}, {"date": "2021-05-18", "close": 13.25, "volume": 278471.0}, {"date": "2021-05-19", "close": 13.15, "volume": 333839.0}, {"date": "2021-05-20", "close": 13.09, "volume": 263681.0}, {"date": "2021-05-21", "close": 13.2, "volume": 263161.0}, {"date": "2021-05-24", "close": 13.06, "volume": 201990.0}, {"date": "2021-05-25", "close": 12.64, "volume": 455627.0}, {"date": "2021-05-26", "close": 12.85, "volume": 279535.0}, {"date": "2021-05-27", "close": 13.07, "volume": 356883.0}, {"date": "2021-05-28", "close": 13.11, "volume": 167994.0}, {"date": "2021-06-01", "close": 13.11, "volume": 286403.0}, {"date": "2021-06-02", "close": 12.91, "volume": 252915.0}, {"date": "2021-06-03", "close": 12.98, "volume": 273092.0}, {"date": "2021-06-04", "close": 12.9, "volume": 261749.0}, {"date": "2021-06-07", "close": 12.96, "volume": 238164.0}, {"date": "2021-06-08", "close": 13.0, "volume": 303293.0}, {"date": "2021-06-09", "close": 12.74, "volume": 464588.0}, {"date": "2021-06-10", "close": 12.53, "volume": 336553.0}, {"date": "2021-06-11", "close": 12.53, "volume": 406864.0}, {"date": "2021-06-14", "close": 12.58, "volume": 391300.0}, {"date": "2021-06-15", "close": 12.51, "volume": 468225.0}, {"date": "2021-06-16", "close": 12.68, "volume": 438840.0}, {"date": "2021-06-17", "close": 12.33, "volume": 378109.0}, {"date": "2021-06-18", "close": 11.92, "volume": 1263311.0}, {"date": "2021-06-21", "close": 12.25, "volume": 589536.0}, {"date": "2021-06-22", "close": 12.23, "volume": 313148.0}, {"date": "2021-06-23", "close": 12.3, "volume": 345922.0}, {"date": "2021-06-24", "close": 12.47, "volume": 307281.0}, {"date": "2021-06-25", "close": 12.37, "volume": 1389644.0}, {"date": "2021-06-28", "close": 12.2, "volume": 303534.0}, {"date": "2021-06-29", "close": 12.09, "volume": 254719.0}, {"date": "2021-06-30", "close": 11.95, "volume": 495631.0}, {"date": "2021-07-01", "close": 12.11, "volume": 245645.0}, {"date": "2021-07-02", "close": 11.97, "volume": 229745.0}, {"date": "2021-07-06", "close": 11.73, "volume": 255576.0}, {"date": "2021-07-07", "close": 11.68, "volume": 237358.0}, {"date": "2021-07-08", "close": 11.6, "volume": 354703.0}, {"date": "2021-07-09", "close": 11.88, "volume": 259635.0}, {"date": "2021-07-12", "close": 11.91, "volume": 273570.0}, {"date": "2021-07-13", "close": 11.74, "volume": 356969.0}, {"date": "2021-07-14", "close": 11.71, "volume": 409057.0}, {"date": "2021-07-15", "close": 11.81, "volume": 374191.0}, {"date": "2021-07-16", "close": 11.64, "volume": 269829.0}, {"date": "2021-07-19", "close": 11.31, "volume": 336521.0}, {"date": "2021-07-20", "close": 11.56, "volume": 447920.0}, {"date": "2021-07-21", "close": 11.71, "volume": 261867.0}, {"date": "2021-07-22", "close": 11.42, "volume": 255769.0}, {"date": "2021-07-23", "close": 11.53, "volume": 184105.0}, {"date": "2021-07-26", "close": 11.55, "volume": 259929.0}, {"date": "2021-07-27", "close": 11.56, "volume": 294086.0}, {"date": "2021-07-28", "close": 12.1, "volume": 594306.0}, {"date": "2021-07-29", "close": 12.09, "volume": 309877.0}, {"date": "2021-07-30", "close": 12.03, "volume": 295989.0}, {"date": "2021-08-02", "close": 12.01, "volume": 274145.0}, {"date": "2021-08-03", "close": 12.44, "volume": 425866.0}, {"date": "2021-08-04", "close": 12.3, "volume": 318909.0}, {"date": "2021-08-05", "close": 12.49, "volume": 192982.0}, {"date": "2021-08-06", "close": 12.82, "volume": 231925.0}, {"date": "2021-08-09", "close": 12.71, "volume": 229339.0}, {"date": "2021-08-10", "close": 12.76, "volume": 259775.0}, {"date": "2021-08-11", "close": 12.95, "volume": 208885.0}, {"date": "2021-08-12", "close": 12.99, "volume": 234207.0}, {"date": "2021-08-13", "close": 12.94, "volume": 292167.0}, {"date": "2021-08-16", "close": 12.89, "volume": 303591.0}, {"date": "2021-08-17", "close": 12.87, "volume": 215694.0}, {"date": "2021-08-18", "close": 12.75, "volume": 307090.0}, {"date": "2021-08-19", "close": 12.9, "volume": 371712.0}, {"date": "2021-08-20", "close": 13.05, "volume": 448428.0}, {"date": "2021-08-23", "close": 13.08, "volume": 240704.0}, {"date": "2021-08-24", "close": 13.14, "volume": 194412.0}, {"date": "2021-08-25", "close": 13.09, "volume": 350305.0}, {"date": "2021-08-26", "close": 12.97, "volume": 209207.0}, {"date": "2021-08-27", "close": 13.24, "volume": 317011.0}, {"date": "2021-08-30", "close": 12.98, "volume": 227545.0}, {"date": "2021-08-31", "close": 12.69, "volume": 958715.0}, {"date": "2021-09-01", "close": 12.83, "volume": 320911.0}, {"date": "2021-09-02", "close": 12.85, "volume": 216497.0}, {"date": "2021-09-03", "close": 12.74, "volume": 270609.0}, {"date": "2021-09-07", "close": 12.75, "volume": 267905.0}, {"date": "2021-09-08", "close": 12.74, "volume": 204355.0}, {"date": "2021-09-09", "close": 12.65, "volume": 265045.0}, {"date": "2021-09-10", "close": 12.45, "volume": 320073.0}, {"date": "2021-09-13", "close": 12.47, "volume": 303660.0}, {"date": "2021-09-14", "close": 12.31, "volume": 257154.0}, {"date": "2021-09-15", "close": 12.5, "volume": 319881.0}, {"date": "2021-09-16", "close": 12.53, "volume": 296238.0}, {"date": "2021-09-17", "close": 12.09, "volume": 1180379.0}, {"date": "2021-09-20", "close": 11.83, "volume": 415356.0}, {"date": "2021-09-21", "close": 11.59, "volume": 334345.0}, {"date": "2021-09-22", "close": 11.93, "volume": 334233.0}, {"date": "2021-09-23", "close": 12.25, "volume": 300269.0}, {"date": "2021-09-24", "close": 12.37, "volume": 271210.0}, {"date": "2021-09-27", "close": 12.71, "volume": 446959.0}, {"date": "2021-09-28", "close": 12.52, "volume": 234023.0}, {"date": "2021-09-29", "close": 12.58, "volume": 213887.0}, {"date": "2021-09-30", "close": 12.43, "volume": 246706.0}, {"date": "2021-10-01", "close": 12.75, "volume": 312816.0}, {"date": "2021-10-04", "close": 12.75, "volume": 212343.0}, {"date": "2021-10-05", "close": 12.82, "volume": 235829.0}, {"date": "2021-10-06", "close": 12.96, "volume": 425341.0}, {"date": "2021-10-07", "close": 13.09, "volume": 274306.0}, {"date": "2021-10-08", "close": 13.17, "volume": 163551.0}, {"date": "2021-10-11", "close": 13.06, "volume": 128600.0}, {"date": "2021-10-12", "close": 13.11, "volume": 141804.0}, {"date": "2021-10-13", "close": 13.03, "volume": 162236.0}, {"date": "2021-10-14", "close": 13.16, "volume": 165811.0}, {"date": "2021-10-15", "close": 13.08, "volume": 272889.0}, {"date": "2021-10-18", "close": 12.95, "volume": 177426.0}, {"date": "2021-10-19", "close": 13.02, "volume": 191156.0}, {"date": "2021-10-20", "close": 13.18, "volume": 163141.0}, {"date": "2021-10-21", "close": 13.13, "volume": 175628.0}, {"date": "2021-10-22", "close": 13.19, "volume": 162348.0}, {"date": "2021-10-25", "close": 13.29, "volume": 203093.0}, {"date": "2021-10-26", "close": 13.35, "volume": 277469.0}, {"date": "2021-10-27", "close": 12.94, "volume": 291549.0}, {"date": "2021-10-28", "close": 13.5, "volume": 328809.0}, {"date": "2021-10-29", "close": 13.42, "volume": 351093.0}, {"date": "2021-11-01", "close": 13.63, "volume": 288319.0}, {"date": "2021-11-02", "close": 13.56, "volume": 211781.0}, {"date": "2021-11-03", "close": 13.8, "volume": 282351.0}, {"date": "2021-11-04", "close": 13.53, "volume": 241487.0}, {"date": "2021-11-05", "close": 13.73, "volume": 366597.0}, {"date": "2021-11-08", "close": 13.79, "volume": 268433.0}, {"date": "2021-11-09", "close": 13.55, "volume": 233861.0}, {"date": "2021-11-10", "close": 13.54, "volume": 205503.0}, {"date": "2021-11-11", "close": 13.59, "volume": 171008.0}, {"date": "2021-11-12", "close": 13.56, "volume": 236345.0}, {"date": "2021-11-15", "close": 13.55, "volume": 213959.0}, {"date": "2021-11-16", "close": 13.37, "volume": 238906.0}, {"date": "2021-11-17", "close": 13.29, "volume": 207195.0}, {"date": "2021-11-18", "close": 13.3, "volume": 279240.0}, {"date": "2021-11-19", "close": 13.03, "volume": 233172.0}, {"date": "2021-11-22", "close": 13.2, "volume": 365090.0}, {"date": "2021-11-23", "close": 13.59, "volume": 375385.0}, {"date": "2021-11-24", "close": 13.46, "volume": 224135.0}, {"date": "2021-11-26", "close": 13.02, "volume": 448439.0}, {"date": "2021-11-29", "close": 12.88, "volume": 532305.0}, {"date": "2021-11-30", "close": 12.71, "volume": 605669.0}, {"date": "2021-12-01", "close": 12.56, "volume": 438045.0}, {"date": "2021-12-02", "close": 12.97, "volume": 308484.0}, {"date": "2021-12-03", "close": 12.98, "volume": 357056.0}, {"date": "2021-12-06", "close": 13.0, "volume": 325741.0}, {"date": "2021-12-07", "close": 12.92, "volume": 245055.0}, {"date": "2021-12-08", "close": 12.94, "volume": 304084.0}, {"date": "2021-12-09", "close": 12.81, "volume": 268440.0}, {"date": "2021-12-10", "close": 12.85, "volume": 354138.0}, {"date": "2021-12-13", "close": 12.59, "volume": 403283.0}, {"date": "2021-12-14", "close": 12.65, "volume": 508904.0}, {"date": "2021-12-15", "close": 12.75, "volume": 568892.0}, {"date": "2021-12-16", "close": 12.89, "volume": 612481.0}, {"date": "2021-12-17", "close": 12.94, "volume": 1414965.0}, {"date": "2021-12-20", "close": 12.7, "volume": 562430.0}, {"date": "2021-12-21", "close": 12.86, "volume": 421444.0}, {"date": "2021-12-22", "close": 12.94, "volume": 249591.0}, {"date": "2021-12-23", "close": 13.06, "volume": 145794.0}, {"date": "2021-12-27", "close": 13.19, "volume": 184946.0}, {"date": "2021-12-28", "close": 13.26, "volume": 191738.0}, {"date": "2021-12-29", "close": 13.33, "volume": 154202.0}, {"date": "2021-12-30", "close": 13.27, "volume": 169935.0}, {"date": "2021-12-31", "close": 13.25, "volume": 138198.0}, {"date": "2022-01-03", "close": 13.36, "volume": 290148.0}, {"date": "2022-01-04", "close": 13.58, "volume": 200625.0}, {"date": "2022-01-05", "close": 13.59, "volume": 201891.0}, {"date": "2022-01-06", "close": 13.48, "volume": 362431.0}, {"date": "2022-01-07", "close": 13.68, "volume": 230558.0}, {"date": "2022-01-10", "close": 13.69, "volume": 253367.0}, {"date": "2022-01-11", "close": 13.69, "volume": 254666.0}, {"date": "2022-01-12", "close": 13.64, "volume": 222753.0}, {"date": "2022-01-13", "close": 13.76, "volume": 207834.0}, {"date": "2022-01-14", "close": 13.84, "volume": 255872.0}, {"date": "2022-01-18", "close": 13.64, "volume": 222844.0}, {"date": "2022-01-19", "close": 13.33, "volume": 221149.0}, {"date": "2022-01-20", "close": 13.02, "volume": 235322.0}, {"date": "2022-01-21", "close": 13.06, "volume": 363796.0}, {"date": "2022-01-24", "close": 13.24, "volume": 341794.0}, {"date": "2022-01-25", "close": 13.3, "volume": 309012.0}, {"date": "2022-01-26", "close": 13.19, "volume": 286484.0}, {"date": "2022-01-27", "close": 12.99, "volume": 263466.0}, {"date": "2022-01-28", "close": 13.05, "volume": 299791.0}, {"date": "2022-01-31", "close": 12.94, "volume": 495882.0}, {"date": "2022-02-01", "close": 13.13, "volume": 467204.0}, {"date": "2022-02-02", "close": 13.14, "volume": 326901.0}, {"date": "2022-02-03", "close": 13.15, "volume": 377586.0}, {"date": "2022-02-04", "close": 13.31, "volume": 372281.0}, {"date": "2022-02-07", "close": 13.26, "volume": 354488.0}, {"date": "2022-02-08", "close": 13.41, "volume": 335608.0}, {"date": "2022-02-09", "close": 13.26, "volume": 369873.0}, {"date": "2022-02-10", "close": 13.21, "volume": 524552.0}, {"date": "2022-02-11", "close": 13.32, "volume": 544022.0}, {"date": "2022-02-14", "close": 13.25, "volume": 462799.0}, {"date": "2022-02-15", "close": 13.4, "volume": 451944.0}, {"date": "2022-02-16", "close": 13.39, "volume": 453230.0}, {"date": "2022-02-17", "close": 13.06, "volume": 241922.0}, {"date": "2022-02-18", "close": 13.19, "volume": 244413.0}, {"date": "2022-02-22", "close": 13.17, "volume": 534968.0}, {"date": "2022-02-23", "close": 13.03, "volume": 307983.0}, {"date": "2022-02-24", "close": 12.84, "volume": 683508.0}, {"date": "2022-02-25", "close": 13.35, "volume": 750136.0}, {"date": "2022-02-28", "close": 13.21, "volume": 529478.0}, {"date": "2022-03-01", "close": 12.84, "volume": 568222.0}, {"date": "2022-03-02", "close": 13.39, "volume": 554992.0}, {"date": "2022-03-03", "close": 13.48, "volume": 455381.0}, {"date": "2022-03-04", "close": 13.24, "volume": 377825.0}, {"date": "2022-03-07", "close": 12.95, "volume": 378734.0}, {"date": "2022-03-08", "close": 12.84, "volume": 408070.0}, {"date": "2022-03-09", "close": 13.03, "volume": 246429.0}, {"date": "2022-03-10", "close": 13.08, "volume": 201081.0}, {"date": "2022-03-11", "close": 13.24, "volume": 546901.0}, {"date": "2022-03-14", "close": 13.48, "volume": 606486.0}, {"date": "2022-03-15", "close": 13.36, "volume": 430118.0}, {"date": "2022-03-16", "close": 13.42, "volume": 405051.0}, {"date": "2022-03-17", "close": 13.34, "volume": 366602.0}, {"date": "2022-03-18", "close": 13.29, "volume": 1021047.0}, {"date": "2022-03-21", "close": 13.22, "volume": 292451.0}, {"date": "2022-03-22", "close": 13.33, "volume": 325687.0}, {"date": "2022-03-23", "close": 12.9, "volume": 234991.0}, {"date": "2022-03-24", "close": 12.99, "volume": 193966.0}, {"date": "2022-03-25", "close": 13.24, "volume": 218958.0}, {"date": "2022-03-28", "close": 13.19, "volume": 202265.0}, {"date": "2022-03-29", "close": 13.26, "volume": 324205.0}, {"date": "2022-03-30", "close": 13.04, "volume": 231580.0}, {"date": "2022-03-31", "close": 12.88, "volume": 296830.0}, {"date": "2022-04-01", "close": 12.8, "volume": 288563.0}, {"date": "2022-04-04", "close": 12.63, "volume": 324821.0}, {"date": "2022-04-05", "close": 12.55, "volume": 313414.0}, {"date": "2022-04-06", "close": 12.47, "volume": 364063.0}, {"date": "2022-04-07", "close": 12.4, "volume": 234979.0}, {"date": "2022-04-08", "close": 12.37, "volume": 210092.0}, {"date": "2022-04-11", "close": 12.32, "volume": 259299.0}, {"date": "2022-04-12", "close": 12.31, "volume": 279521.0}, {"date": "2022-04-13", "close": 12.47, "volume": 243227.0}, {"date": "2022-04-14", "close": 12.43, "volume": 287791.0}, {"date": "2022-04-18", "close": 12.39, "volume": 278369.0}, {"date": "2022-04-19", "close": 12.75, "volume": 266014.0}, {"date": "2022-04-20", "close": 12.82, "volume": 282589.0}, {"date": "2022-04-21", "close": 12.84, "volume": 282289.0}, {"date": "2022-04-22", "close": 12.55, "volume": 230030.0}, {"date": "2022-04-25", "close": 12.53, "volume": 275825.0}, {"date": "2022-04-26", "close": 12.29, "volume": 340297.0}, {"date": "2022-04-27", "close": 12.18, "volume": 365119.0}, {"date": "2022-04-28", "close": 12.04, "volume": 368129.0}, {"date": "2022-04-29", "close": 11.86, "volume": 453883.0}, {"date": "2022-05-02", "close": 11.84, "volume": 529800.0}, {"date": "2022-05-03", "close": 11.76, "volume": 354722.0}, {"date": "2022-05-04", "close": 11.91, "volume": 427357.0}, {"date": "2022-05-05", "close": 11.97, "volume": 520085.0}, {"date": "2022-05-06", "close": 11.96, "volume": 435274.0}, {"date": "2022-05-09", "close": 11.97, "volume": 450919.0}, {"date": "2022-05-10", "close": 11.69, "volume": 662020.0}, {"date": "2022-05-11", "close": 11.76, "volume": 316669.0}, {"date": "2022-05-12", "close": 11.8, "volume": 388015.0}, {"date": "2022-05-13", "close": 11.75, "volume": 318697.0}, {"date": "2022-05-16", "close": 11.75, "volume": 292785.0}, {"date": "2022-05-17", "close": 12.0, "volume": 304033.0}, {"date": "2022-05-18", "close": 11.97, "volume": 275122.0}, {"date": "2022-05-19", "close": 11.85, "volume": 346879.0}, {"date": "2022-05-20", "close": 11.91, "volume": 404699.0}, {"date": "2022-05-23", "close": 12.07, "volume": 458535.0}, {"date": "2022-05-24", "close": 12.09, "volume": 326019.0}, {"date": "2022-05-25", "close": 12.15, "volume": 372945.0}, {"date": "2022-05-26", "close": 12.34, "volume": 348864.0}, {"date": "2022-05-27", "close": 12.4, "volume": 259689.0}, {"date": "2022-05-31", "close": 12.41, "volume": 374193.0}, {"date": "2022-06-01", "close": 12.31, "volume": 369060.0}, {"date": "2022-06-02", "close": 12.37, "volume": 360180.0}, {"date": "2022-06-03", "close": 12.12, "volume": 302566.0}, {"date": "2022-06-06", "close": 12.35, "volume": 347631.0}, {"date": "2022-06-07", "close": 12.2, "volume": 280994.0}, {"date": "2022-06-08", "close": 11.97, "volume": 194514.0}, {"date": "2022-06-09", "close": 11.82, "volume": 234271.0}, {"date": "2022-06-10", "close": 11.59, "volume": 283062.0}, {"date": "2022-06-13", "close": 11.4, "volume": 314858.0}, {"date": "2022-06-14", "close": 11.37, "volume": 307919.0}, {"date": "2022-06-15", "close": 11.34, "volume": 395881.0}, {"date": "2022-06-16", "close": 11.04, "volume": 359860.0}, {"date": "2022-06-17", "close": 10.96, "volume": 806651.0}, {"date": "2022-06-21", "close": 11.15, "volume": 342924.0}, {"date": "2022-06-22", "close": 11.21, "volume": 379920.0}, {"date": "2022-06-23", "close": 11.01, "volume": 337150.0}, {"date": "2022-06-24", "close": 11.24, "volume": 978953.0}, {"date": "2022-06-27", "close": 11.3, "volume": 239818.0}, {"date": "2022-06-28", "close": 11.22, "volume": 163038.0}, {"date": "2022-06-29", "close": 11.14, "volume": 151549.0}, {"date": "2022-06-30", "close": 11.11, "volume": 165054.0}, {"date": "2022-07-01", "close": 11.24, "volume": 344527.0}, {"date": "2022-07-05", "close": 11.2, "volume": 200480.0}, {"date": "2022-07-06", "close": 11.1, "volume": 213154.0}, {"date": "2022-07-07", "close": 11.12, "volume": 198395.0}, {"date": "2022-07-08", "close": 11.02, "volume": 349055.0}, {"date": "2022-07-11", "close": 11.06, "volume": 652697.0}, {"date": "2022-07-12", "close": 10.9, "volume": 495470.0}, {"date": "2022-07-13", "close": 10.81, "volume": 409786.0}, {"date": "2022-07-14", "close": 10.68, "volume": 223007.0}, {"date": "2022-07-15", "close": 10.89, "volume": 330604.0}, {"date": "2022-07-18", "close": 10.98, "volume": 261441.0}, {"date": "2022-07-19", "close": 11.26, "volume": 231258.0}, {"date": "2022-07-20", "close": 11.39, "volume": 274710.0}, {"date": "2022-07-21", "close": 11.39, "volume": 222020.0}, {"date": "2022-07-22", "close": 11.37, "volume": 193707.0}, {"date": "2022-07-25", "close": 11.53, "volume": 190251.0}, {"date": "2022-07-26", "close": 11.63, "volume": 164782.0}, {"date": "2022-07-27", "close": 11.81, "volume": 207295.0}, {"date": "2022-07-28", "close": 11.54, "volume": 196899.0}, {"date": "2022-07-29", "close": 11.71, "volume": 259911.0}, {"date": "2022-08-01", "close": 12.13, "volume": 420830.0}, {"date": "2022-08-02", "close": 11.97, "volume": 315042.0}, {"date": "2022-08-03", "close": 11.84, "volume": 257603.0}, {"date": "2022-08-04", "close": 11.84, "volume": 190902.0}, {"date": "2022-08-05", "close": 11.85, "volume": 164049.0}, {"date": "2022-08-08", "close": 11.86, "volume": 173599.0}, {"date": "2022-08-09", "close": 11.94, "volume": 235404.0}, {"date": "2022-08-10", "close": 12.0, "volume": 188785.0}, {"date": "2022-08-11", "close": 12.15, "volume": 204757.0}, {"date": "2022-08-12", "close": 12.4, "volume": 207927.0}, {"date": "2022-08-15", "close": 12.39, "volume": 169096.0}, {"date": "2022-08-16", "close": 12.49, "volume": 193129.0}, {"date": "2022-08-17", "close": 12.46, "volume": 129130.0}, {"date": "2022-08-18", "close": 12.4, "volume": 132856.0}, {"date": "2022-08-19", "close": 12.3, "volume": 313885.0}, {"date": "2022-08-22", "close": 12.06, "volume": 156103.0}, {"date": "2022-08-23", "close": 12.03, "volume": 206943.0}, {"date": "2022-08-24", "close": 11.91, "volume": 284356.0}, {"date": "2022-08-25", "close": 11.96, "volume": 213673.0}, {"date": "2022-08-26", "close": 11.76, "volume": 148267.0}, {"date": "2022-08-29", "close": 11.5, "volume": 186271.0}, {"date": "2022-08-30", "close": 11.47, "volume": 148703.0}, {"date": "2022-08-31", "close": 11.36, "volume": 158768.0}, {"date": "2022-09-01", "close": 11.33, "volume": 217150.0}, {"date": "2022-09-02", "close": 11.31, "volume": 217501.0}, {"date": "2022-09-06", "close": 11.15, "volume": 216692.0}, {"date": "2022-09-07", "close": 11.23, "volume": 161890.0}, {"date": "2022-09-08", "close": 11.23, "volume": 201538.0}, {"date": "2022-09-09", "close": 11.31, "volume": 161751.0}, {"date": "2022-09-12", "close": 11.33, "volume": 205229.0}, {"date": "2022-09-13", "close": 11.01, "volume": 324583.0}, {"date": "2022-09-14", "close": 11.04, "volume": 281602.0}, {"date": "2022-09-15", "close": 11.13, "volume": 257773.0}, {"date": "2022-09-16", "close": 11.19, "volume": 980458.0}, {"date": "2022-09-19", "close": 11.47, "volume": 241512.0}, {"date": "2022-09-20", "close": 11.49, "volume": 239563.0}, {"date": "2022-09-21", "close": 11.47, "volume": 454819.0}, {"date": "2022-09-22", "close": 11.37, "volume": 250902.0}, {"date": "2022-09-23", "close": 11.22, "volume": 158395.0}, {"date": "2022-09-26", "close": 11.19, "volume": 208943.0}, {"date": "2022-09-27", "close": 11.02, "volume": 371931.0}, {"date": "2022-09-28", "close": 11.04, "volume": 199519.0}, {"date": "2022-09-29", "close": 10.86, "volume": 397181.0}, {"date": "2022-09-30", "close": 10.62, "volume": 285270.0}, {"date": "2022-10-03", "close": 10.83, "volume": 278832.0}, {"date": "2022-10-04", "close": 11.09, "volume": 255593.0}, {"date": "2022-10-05", "close": 10.83, "volume": 332468.0}, {"date": "2022-10-06", "close": 10.55, "volume": 342805.0}, {"date": "2022-10-07", "close": 10.33, "volume": 393309.0}, {"date": "2022-10-10", "close": 10.19, "volume": 222285.0}, {"date": "2022-10-11", "close": 10.25, "volume": 728229.0}, {"date": "2022-10-12", "close": 10.26, "volume": 561735.0}, {"date": "2022-10-13", "close": 10.77, "volume": 633470.0}, {"date": "2022-10-14", "close": 10.67, "volume": 337841.0}, {"date": "2022-10-17", "close": 10.91, "volume": 328772.0}, {"date": "2022-10-18", "close": 10.9, "volume": 257240.0}, {"date": "2022-10-19", "close": 10.81, "volume": 329883.0}, {"date": "2022-10-20", "close": 10.66, "volume": 264602.0}, {"date": "2022-10-21", "close": 10.88, "volume": 242266.0}, {"date": "2022-10-24", "close": 11.08, "volume": 153074.0}, {"date": "2022-10-25", "close": 11.19, "volume": 262160.0}, {"date": "2022-10-26", "close": 11.16, "volume": 226772.0}, {"date": "2022-10-27", "close": 11.07, "volume": 321645.0}, {"date": "2022-10-28", "close": 10.68, "volume": 520139.0}, {"date": "2022-10-31", "close": 10.14, "volume": 476147.0}, {"date": "2022-11-01", "close": 9.92, "volume": 453731.0}, {"date": "2022-11-02", "close": 9.67, "volume": 736426.0}, {"date": "2022-11-03", "close": 9.19, "volume": 513015.0}, {"date": "2022-11-04", "close": 9.23, "volume": 340926.0}, {"date": "2022-11-07", "close": 9.22, "volume": 272230.0}, {"date": "2022-11-08", "close": 9.13, "volume": 174841.0}, {"date": "2022-11-09", "close": 9.07, "volume": 182957.0}, {"date": "2022-11-10", "close": 9.62, "volume": 294647.0}, {"date": "2022-11-11", "close": 9.44, "volume": 212607.0}, {"date": "2022-11-14", "close": 9.41, "volume": 209241.0}, {"date": "2022-11-15", "close": 9.51, "volume": 187453.0}, {"date": "2022-11-16", "close": 9.36, "volume": 151613.0}, {"date": "2022-11-17", "close": 9.43, "volume": 236313.0}, {"date": "2022-11-18", "close": 9.46, "volume": 172896.0}, {"date": "2022-11-21", "close": 9.48, "volume": 161191.0}, {"date": "2022-11-22", "close": 9.46, "volume": 198223.0}, {"date": "2022-11-23", "close": 9.54, "volume": 174785.0}, {"date": "2022-11-25", "close": 9.56, "volume": 98996.0}, {"date": "2022-11-28", "close": 9.34, "volume": 228069.0}, {"date": "2022-11-29", "close": 9.42, "volume": 175028.0}, {"date": "2022-11-30", "close": 9.67, "volume": 394183.0}, {"date": "2022-12-01", "close": 9.56, "volume": 218665.0}, {"date": "2022-12-02", "close": 9.53, "volume": 164776.0}, {"date": "2022-12-05", "close": 9.3, "volume": 186054.0}, {"date": "2022-12-06", "close": 9.21, "volume": 215059.0}, {"date": "2022-12-07", "close": 9.11, "volume": 149784.0}, {"date": "2022-12-08", "close": 10.09, "volume": 410642.0}, {"date": "2022-12-09", "close": 9.79, "volume": 398567.0}, {"date": "2022-12-12", "close": 9.83, "volume": 308686.0}, {"date": "2022-12-13", "close": 10.19, "volume": 412151.0}, {"date": "2022-12-14", "close": 10.1, "volume": 383720.0}, {"date": "2022-12-15", "close": 9.85, "volume": 559105.0}, {"date": "2022-12-16", "close": 10.04, "volume": 665793.0}, {"date": "2022-12-19", "close": 10.0, "volume": 295459.0}, {"date": "2022-12-20", "close": 10.11, "volume": 239089.0}, {"date": "2022-12-21", "close": 10.27, "volume": 316110.0}, {"date": "2022-12-22", "close": 10.21, "volume": 303948.0}, {"date": "2022-12-23", "close": 10.3, "volume": 178752.0}, {"date": "2022-12-27", "close": 10.43, "volume": 206389.0}, {"date": "2022-12-28", "close": 10.19, "volume": 197300.0}, {"date": "2022-12-29", "close": 10.23, "volume": 187933.0}, {"date": "2022-12-30", "close": 10.15, "volume": 139951.0}, {"date": "2023-01-03", "close": 10.15, "volume": 239805.0}, {"date": "2023-01-04", "close": 10.08, "volume": 130783.0}, {"date": "2023-01-05", "close": 10.0, "volume": 140788.0}, {"date": "2023-01-06", "close": 10.17, "volume": 136210.0}, {"date": "2023-01-09", "close": 10.16, "volume": 130842.0}, {"date": "2023-01-10", "close": 10.25, "volume": 106876.0}, {"date": "2023-01-11", "close": 10.18, "volume": 277709.0}, {"date": "2023-01-12", "close": 10.36, "volume": 193463.0}, {"date": "2023-01-13", "close": 10.34, "volume": 149456.0}, {"date": "2023-01-17", "close": 10.3, "volume": 138958.0}, {"date": "2023-01-18", "close": 10.14, "volume": 125295.0}, {"date": "2023-01-19", "close": 10.17, "volume": 142466.0}, {"date": "2023-01-20", "close": 10.42, "volume": 273233.0}, {"date": "2023-01-23", "close": 10.49, "volume": 183535.0}, {"date": "2023-01-24", "close": 10.35, "volume": 119437.0}, {"date": "2023-01-25", "close": 10.33, "volume": 118847.0}, {"date": "2023-01-26", "close": 9.13, "volume": 572525.0}, {"date": "2023-01-27", "close": 9.46, "volume": 356438.0}, {"date": "2023-01-30", "close": 9.3, "volume": 397324.0}, {"date": "2023-01-31", "close": 9.38, "volume": 327647.0}, {"date": "2023-02-01", "close": 9.51, "volume": 222595.0}, {"date": "2023-02-02", "close": 10.09, "volume": 608661.0}, {"date": "2023-02-03", "close": 10.28, "volume": 354692.0}, {"date": "2023-02-06", "close": 10.21, "volume": 270384.0}, {"date": "2023-02-07", "close": 10.15, "volume": 227286.0}, {"date": "2023-02-08", "close": 9.96, "volume": 186744.0}, {"date": "2023-02-09", "close": 9.83, "volume": 204827.0}, {"date": "2023-02-10", "close": 9.79, "volume": 159010.0}, {"date": "2023-02-13", "close": 9.87, "volume": 155740.0}, {"date": "2023-02-14", "close": 9.8, "volume": 162926.0}, {"date": "2023-02-15", "close": 9.89, "volume": 130327.0}, {"date": "2023-02-16", "close": 9.76, "volume": 154799.0}, {"date": "2023-02-17", "close": 10.03, "volume": 215166.0}, {"date": "2023-02-21", "close": 9.91, "volume": 189242.0}, {"date": "2023-02-22", "close": 9.9, "volume": 199657.0}, {"date": "2023-02-23", "close": 10.04, "volume": 140815.0}, {"date": "2023-02-24", "close": 9.96, "volume": 171396.0}, {"date": "2023-02-27", "close": 10.01, "volume": 133956.0}, {"date": "2023-02-28", "close": 10.04, "volume": 249565.0}, {"date": "2023-03-01", "close": 9.85, "volume": 230724.0}, {"date": "2023-03-02", "close": 9.95, "volume": 179793.0}, {"date": "2023-03-03", "close": 10.07, "volume": 166990.0}, {"date": "2023-03-06", "close": 9.95, "volume": 207396.0}, {"date": "2023-03-07", "close": 9.77, "volume": 273031.0}, {"date": "2023-03-08", "close": 9.51, "volume": 205766.0}, {"date": "2023-03-09", "close": 9.17, "volume": 261111.0}, {"date": "2023-03-10", "close": 8.89, "volume": 330755.0}, {"date": "2023-03-13", "close": 8.51, "volume": 603148.0}, {"date": "2023-03-14", "close": 8.69, "volume": 561904.0}, {"date": "2023-03-15", "close": 8.83, "volume": 383122.0}, {"date": "2023-03-16", "close": 8.94, "volume": 393816.0}, {"date": "2023-03-17", "close": 8.76, "volume": 1172412.0}, {"date": "2023-03-20", "close": 8.6, "volume": 409350.0}, {"date": "2023-03-21", "close": 9.08, "volume": 271232.0}, {"date": "2023-03-22", "close": 8.47, "volume": 283604.0}, {"date": "2023-03-23", "close": 8.2, "volume": 294468.0}, {"date": "2023-03-24", "close": 8.49, "volume": 355797.0}, {"date": "2023-03-27", "close": 8.42, "volume": 249194.0}, {"date": "2023-03-28", "close": 8.32, "volume": 251304.0}, {"date": "2023-03-29", "close": 8.28, "volume": 249305.0}, {"date": "2023-03-30", "close": 8.06, "volume": 196588.0}, {"date": "2023-03-31", "close": 8.12, "volume": 507454.0}, {"date": "2023-04-03", "close": 8.08, "volume": 338616.0}, {"date": "2023-04-04", "close": 8.01, "volume": 256399.0}, {"date": "2023-04-05", "close": 7.97, "volume": 364093.0}, {"date": "2023-04-06", "close": 8.09, "volume": 244598.0}, {"date": "2023-04-10", "close": 8.14, "volume": 388948.0}, {"date": "2023-04-11", "close": 8.13, "volume": 156763.0}, {"date": "2023-04-12", "close": 8.01, "volume": 162105.0}, {"date": "2023-04-13", "close": 8.09, "volume": 215565.0}, {"date": "2023-04-14", "close": 7.9, "volume": 242408.0}, {"date": "2023-04-17", "close": 8.04, "volume": 236059.0}, {"date": "2023-04-18", "close": 7.75, "volume": 250118.0}, {"date": "2023-04-19", "close": 7.85, "volume": 403453.0}, {"date": "2023-04-20", "close": 7.77, "volume": 237217.0}, {"date": "2023-04-21", "close": 7.77, "volume": 230520.0}, {"date": "2023-04-24", "close": 7.68, "volume": 159514.0}, {"date": "2023-04-25", "close": 7.46, "volume": 353519.0}, {"date": "2023-04-26", "close": 7.51, "volume": 249818.0}, {"date": "2023-04-27", "close": 7.69, "volume": 222308.0}, {"date": "2023-04-28", "close": 7.79, "volume": 233802.0}, {"date": "2023-05-01", "close": 7.75, "volume": 393710.0}, {"date": "2023-05-02", "close": 7.41, "volume": 411179.0}, {"date": "2023-05-03", "close": 7.4, "volume": 382130.0}, {"date": "2023-05-04", "close": 7.16, "volume": 322828.0}, {"date": "2023-05-05", "close": 7.3, "volume": 350029.0}, {"date": "2023-05-08", "close": 7.17, "volume": 451889.0}, {"date": "2023-05-09", "close": 7.01, "volume": 313958.0}, {"date": "2023-05-10", "close": 6.83, "volume": 268957.0}, {"date": "2023-05-11", "close": 6.68, "volume": 220483.0}, {"date": "2023-05-12", "close": 6.71, "volume": 189654.0}, {"date": "2023-05-15", "close": 6.82, "volume": 266673.0}, {"date": "2023-05-16", "close": 6.69, "volume": 146693.0}, {"date": "2023-05-17", "close": 7.21, "volume": 310813.0}, {"date": "2023-05-18", "close": 7.26, "volume": 198014.0}, {"date": "2023-05-19", "close": 6.97, "volume": 169995.0}, {"date": "2023-05-22", "close": 7.08, "volume": 317522.0}, {"date": "2023-05-23", "close": 7.26, "volume": 250124.0}, {"date": "2023-05-24", "close": 7.15, "volume": 205101.0}, {"date": "2023-05-25", "close": 7.09, "volume": 196231.0}, {"date": "2023-05-26", "close": 7.14, "volume": 138227.0}, {"date": "2023-05-30", "close": 7.06, "volume": 133809.0}, {"date": "2023-05-31", "close": 6.83, "volume": 482619.0}, {"date": "2023-06-01", "close": 6.85, "volume": 193730.0}, {"date": "2023-06-02", "close": 7.25, "volume": 289849.0}, {"date": "2023-06-05", "close": 7.13, "volume": 237413.0}, {"date": "2023-06-06", "close": 7.48, "volume": 326860.0}, {"date": "2023-06-07", "close": 7.78, "volume": 272450.0}, {"date": "2023-06-08", "close": 7.68, "volume": 220154.0}, {"date": "2023-06-09", "close": 7.51, "volume": 123376.0}, {"date": "2023-06-12", "close": 7.48, "volume": 178360.0}, {"date": "2023-06-13", "close": 7.68, "volume": 177262.0}, {"date": "2023-06-14", "close": 7.53, "volume": 202903.0}, {"date": "2023-06-15", "close": 7.63, "volume": 188637.0}, {"date": "2023-06-16", "close": 7.53, "volume": 339603.0}, {"date": "2023-06-20", "close": 7.38, "volume": 240545.0}, {"date": "2023-06-21", "close": 7.25, "volume": 216465.0}, {"date": "2023-06-22", "close": 7.14, "volume": 206946.0}, {"date": "2023-06-23", "close": 7.19, "volume": 731641.0}, {"date": "2023-06-26", "close": 7.08, "volume": 166718.0}, {"date": "2023-06-27", "close": 7.13, "volume": 156269.0}, {"date": "2023-06-28", "close": 7.09, "volume": 122233.0}, {"date": "2023-06-29", "close": 7.17, "volume": 147782.0}, {"date": "2023-06-30", "close": 7.05, "volume": 133132.0}, {"date": "2023-07-03", "close": 7.2, "volume": 105005.0}, {"date": "2023-07-05", "close": 7.23, "volume": 268525.0}, {"date": "2023-07-06", "close": 6.91, "volume": 411891.0}, {"date": "2023-07-07", "close": 7.04, "volume": 435186.0}, {"date": "2023-07-10", "close": 7.05, "volume": 206225.0}, {"date": "2023-07-11", "close": 7.19, "volume": 173412.0}, {"date": "2023-07-12", "close": 7.34, "volume": 200813.0}, {"date": "2023-07-13", "close": 7.45, "volume": 177251.0}, {"date": "2023-07-14", "close": 7.36, "volume": 162173.0}, {"date": "2023-07-17", "close": 7.4, "volume": 217388.0}, {"date": "2023-07-18", "close": 7.65, "volume": 198039.0}, {"date": "2023-07-19", "close": 7.83, "volume": 347388.0}, {"date": "2023-07-20", "close": 7.7, "volume": 484450.0}, {"date": "2023-07-21", "close": 7.58, "volume": 292371.0}, {"date": "2023-07-24", "close": 7.85, "volume": 175286.0}, {"date": "2023-07-25", "close": 7.84, "volume": 209842.0}, {"date": "2023-07-26", "close": 8.21, "volume": 287233.0}, {"date": "2023-07-27", "close": 8.57, "volume": 315226.0}, {"date": "2023-07-28", "close": 8.77, "volume": 308913.0}, {"date": "2023-07-31", "close": 8.59, "volume": 427978.0}, {"date": "2023-08-01", "close": 8.45, "volume": 219350.0}, {"date": "2023-08-02", "close": 8.27, "volume": 227389.0}, {"date": "2023-08-03", "close": 8.42, "volume": 316446.0}, {"date": "2023-08-04", "close": 8.52, "volume": 192349.0}, {"date": "2023-08-07", "close": 8.59, "volume": 226906.0}, {"date": "2023-08-08", "close": 8.41, "volume": 158880.0}, {"date": "2023-08-09", "close": 8.32, "volume": 243535.0}, {"date": "2023-08-10", "close": 8.29, "volume": 236666.0}, {"date": "2023-08-11", "close": 8.35, "volume": 186565.0}, {"date": "2023-08-14", "close": 8.27, "volume": 127988.0}, {"date": "2023-08-15", "close": 8.1, "volume": 208403.0}, {"date": "2023-08-16", "close": 7.97, "volume": 150641.0}, {"date": "2023-08-17", "close": 8.0, "volume": 210794.0}, {"date": "2023-08-18", "close": 8.0, "volume": 371875.0}, {"date": "2023-08-21", "close": 7.83, "volume": 179155.0}, {"date": "2023-08-22", "close": 7.52, "volume": 259095.0}, {"date": "2023-08-23", "close": 7.54, "volume": 181869.0}, {"date": "2023-08-24", "close": 7.61, "volume": 174711.0}, {"date": "2023-08-25", "close": 7.4, "volume": 156016.0}, {"date": "2023-08-28", "close": 7.44, "volume": 225314.0}, {"date": "2023-08-29", "close": 7.49, "volume": 163169.0}, {"date": "2023-08-30", "close": 7.5, "volume": 220509.0}, {"date": "2023-08-31", "close": 7.41, "volume": 196756.0}, {"date": "2023-09-01", "close": 7.44, "volume": 262785.0}, {"date": "2023-09-05", "close": 7.39, "volume": 322911.0}, {"date": "2023-09-06", "close": 7.23, "volume": 258356.0}, {"date": "2023-09-07", "close": 7.24, "volume": 380364.0}, {"date": "2023-09-08", "close": 7.2, "volume": 198013.0}, {"date": "2023-09-11", "close": 7.17, "volume": 254409.0}, {"date": "2023-09-12", "close": 7.15, "volume": 250372.0}, {"date": "2023-09-13", "close": 7.07, "volume": 227447.0}, {"date": "2023-09-14", "close": 7.43, "volume": 334394.0}, {"date": "2023-09-15", "close": 7.13, "volume": 1217412.0}, {"date": "2023-09-18", "close": 7.02, "volume": 235955.0}, {"date": "2023-09-19", "close": 7.05, "volume": 264834.0}, {"date": "2023-09-20", "close": 6.98, "volume": 156224.0}, {"date": "2023-09-21", "close": 6.93, "volume": 253204.0}, {"date": "2023-09-22", "close": 6.87, "volume": 166874.0}, {"date": "2023-09-25", "close": 6.87, "volume": 146183.0}, {"date": "2023-09-26", "close": 6.71, "volume": 244711.0}, {"date": "2023-09-27", "close": 6.82, "volume": 261185.0}, {"date": "2023-09-28", "close": 6.84, "volume": 177328.0}, {"date": "2023-09-29", "close": 6.93, "volume": 261910.0}, {"date": "2023-10-02", "close": 6.81, "volume": 219090.0}, {"date": "2023-10-03", "close": 6.72, "volume": 256798.0}, {"date": "2023-10-04", "close": 6.84, "volume": 250289.0}, {"date": "2023-10-05", "close": 7.04, "volume": 277554.0}, {"date": "2023-10-06", "close": 6.97, "volume": 381814.0}, {"date": "2023-10-09", "close": 7.07, "volume": 278070.0}, {"date": "2023-10-10", "close": 7.08, "volume": 232430.0}, {"date": "2023-10-11", "close": 7.0, "volume": 346705.0}, {"date": "2023-10-12", "close": 6.8, "volume": 319889.0}, {"date": "2023-10-13", "close": 6.65, "volume": 240752.0}, {"date": "2023-10-16", "close": 6.7, "volume": 224973.0}, {"date": "2023-10-17", "close": 6.88, "volume": 321737.0}, {"date": "2023-10-18", "close": 6.77, "volume": 250353.0}, {"date": "2023-10-19", "close": 6.81, "volume": 270443.0}, {"date": "2023-10-20", "close": 6.65, "volume": 249506.0}, {"date": "2023-10-23", "close": 6.61, "volume": 264751.0}, {"date": "2023-10-24", "close": 6.57, "volume": 306261.0}, {"date": "2023-10-25", "close": 6.63, "volume": 261502.0}, {"date": "2023-10-26", "close": 6.96, "volume": 271966.0}, {"date": "2023-10-27", "close": 6.88, "volume": 291723.0}, {"date": "2023-10-30", "close": 7.0, "volume": 249069.0}, {"date": "2023-10-31", "close": 6.94, "volume": 230324.0}, {"date": "2023-11-01", "close": 7.06, "volume": 229430.0}, {"date": "2023-11-02", "close": 7.42, "volume": 394920.0}, {"date": "2023-11-03", "close": 7.7, "volume": 261126.0}, {"date": "2023-11-06", "close": 7.63, "volume": 183110.0}, {"date": "2023-11-07", "close": 7.4, "volume": 191252.0}, {"date": "2023-11-08", "close": 7.24, "volume": 149374.0}, {"date": "2023-11-09", "close": 7.16, "volume": 219405.0}, {"date": "2023-11-10", "close": 7.22, "volume": 192936.0}, {"date": "2023-11-13", "close": 7.16, "volume": 155965.0}, {"date": "2023-11-14", "close": 7.83, "volume": 213036.0}, {"date": "2023-11-15", "close": 7.83, "volume": 258131.0}, {"date": "2023-11-16", "close": 7.69, "volume": 128756.0}, {"date": "2023-11-17", "close": 7.86, "volume": 211122.0}, {"date": "2023-11-20", "close": 7.95, "volume": 241079.0}, {"date": "2023-11-21", "close": 7.8, "volume": 196901.0}, {"date": "2023-11-22", "close": 7.93, "volume": 268726.0}, {"date": "2023-11-24", "close": 7.97, "volume": 112674.0}, {"date": "2023-11-27", "close": 7.93, "volume": 186686.0}, {"date": "2023-11-28", "close": 7.87, "volume": 161544.0}, {"date": "2023-11-29", "close": 8.0, "volume": 323079.0}, {"date": "2023-11-30", "close": 7.9, "volume": 236914.0}, {"date": "2023-12-01", "close": 8.3, "volume": 265858.0}, {"date": "2023-12-04", "close": 8.3, "volume": 295092.0}, {"date": "2023-12-05", "close": 8.23, "volume": 240438.0}, {"date": "2023-12-06", "close": 8.28, "volume": 283903.0}, {"date": "2023-12-07", "close": 8.49, "volume": 265565.0}, {"date": "2023-12-08", "close": 8.53, "volume": 210860.0}, {"date": "2023-12-11", "close": 8.64, "volume": 383205.0}, {"date": "2023-12-12", "close": 8.57, "volume": 223242.0}, {"date": "2023-12-13", "close": 9.04, "volume": 812257.0}, {"date": "2023-12-14", "close": 9.37, "volume": 688647.0}, {"date": "2023-12-15", "close": 9.12, "volume": 1037316.0}, {"date": "2023-12-18", "close": 9.09, "volume": 336948.0}, {"date": "2023-12-19", "close": 9.24, "volume": 387214.0}, {"date": "2023-12-20", "close": 9.14, "volume": 367043.0}, {"date": "2023-12-21", "close": 9.17, "volume": 323571.0}, {"date": "2023-12-22", "close": 9.31, "volume": 253545.0}, {"date": "2023-12-26", "close": 9.37, "volume": 260776.0}, {"date": "2023-12-27", "close": 9.28, "volume": 209518.0}, {"date": "2023-12-28", "close": 9.12, "volume": 278375.0}, {"date": "2023-12-29", "close": 8.97, "volume": 275288.0}, {"date": "2024-01-02", "close": 8.93, "volume": 247217.0}, {"date": "2024-01-03", "close": 8.69, "volume": 286874.0}, {"date": "2024-01-04", "close": 8.73, "volume": 198756.0}, {"date": "2024-01-05", "close": 8.68, "volume": 390285.0}, {"date": "2024-01-08", "close": 8.57, "volume": 306659.0}, {"date": "2024-01-09", "close": 8.37, "volume": 263716.0}, {"date": "2024-01-10", "close": 8.4, "volume": 308297.0}, {"date": "2024-01-11", "close": 8.2, "volume": 280638.0}, {"date": "2024-01-12", "close": 8.12, "volume": 213680.0}, {"date": "2024-01-16", "close": 8.0, "volume": 354241.0}, {"date": "2024-01-17", "close": 7.92, "volume": 274342.0}, {"date": "2024-01-18", "close": 7.96, "volume": 311107.0}, {"date": "2024-01-19", "close": 8.09, "volume": 269609.0}, {"date": "2024-01-22", "close": 8.37, "volume": 256152.0}, {"date": "2024-01-23", "close": 8.25, "volume": 364755.0}, {"date": "2024-01-24", "close": 8.34, "volume": 328007.0}, {"date": "2024-01-25", "close": 7.77, "volume": 688991.0}, {"date": "2024-01-26", "close": 7.77, "volume": 396284.0}, {"date": "2024-01-29", "close": 7.85, "volume": 447388.0}, {"date": "2024-01-30", "close": 7.74, "volume": 293757.0}, {"date": "2024-01-31", "close": 7.23, "volume": 614063.0}, {"date": "2024-02-01", "close": 7.26, "volume": 609635.0}, {"date": "2024-02-02", "close": 7.23, "volume": 413770.0}, {"date": "2024-02-05", "close": 7.02, "volume": 702762.0}, {"date": "2024-02-06", "close": 6.68, "volume": 668923.0}, {"date": "2024-02-07", "close": 6.09, "volume": 980199.0}, {"date": "2024-02-08", "close": 6.44, "volume": 1141279.0}, {"date": "2024-02-09", "close": 6.67, "volume": 703679.0}, {"date": "2024-02-12", "close": 6.82, "volume": 500943.0}, {"date": "2024-02-13", "close": 6.38, "volume": 519777.0}, {"date": "2024-02-14", "close": 6.48, "volume": 417468.0}, {"date": "2024-02-15", "close": 6.82, "volume": 575652.0}, {"date": "2024-02-16", "close": 6.75, "volume": 318265.0}, {"date": "2024-02-20", "close": 6.64, "volume": 309449.0}, {"date": "2024-02-21", "close": 6.62, "volume": 353357.0}, {"date": "2024-02-22", "close": 6.48, "volume": 479678.0}, {"date": "2024-02-23", "close": 6.51, "volume": 461502.0}, {"date": "2024-02-26", "close": 6.36, "volume": 273821.0}, {"date": "2024-02-27", "close": 6.32, "volume": 276428.0}, {"date": "2024-02-28", "close": 6.26, "volume": 402157.0}, {"date": "2024-02-29", "close": 6.36, "volume": 491356.0}, {"date": "2024-03-01", "close": 6.14, "volume": 437302.0}, {"date": "2024-03-04", "close": 5.97, "volume": 509150.0}, {"date": "2024-03-05", "close": 6.14, "volume": 467036.0}, {"date": "2024-03-06", "close": 6.24, "volume": 514215.0}, {"date": "2024-03-07", "close": 6.26, "volume": 284882.0}, {"date": "2024-03-08", "close": 6.37, "volume": 357484.0}, {"date": "2024-03-11", "close": 6.36, "volume": 245254.0}, {"date": "2024-03-12", "close": 6.21, "volume": 290908.0}, {"date": "2024-03-13", "close": 6.27, "volume": 591382.0}, {"date": "2024-03-14", "close": 5.89, "volume": 696999.0}, {"date": "2024-03-15", "close": 5.92, "volume": 1139628.0}, {"date": "2024-03-18", "close": 5.9, "volume": 777095.0}, {"date": "2024-03-19", "close": 5.87, "volume": 506063.0}, {"date": "2024-03-20", "close": 6.2, "volume": 382858.0}, {"date": "2024-03-21", "close": 6.16, "volume": 316944.0}, {"date": "2024-03-22", "close": 6.02, "volume": 231500.0}, {"date": "2024-03-25", "close": 6.07, "volume": 193624.0}, {"date": "2024-03-26", "close": 6.01, "volume": 233309.0}, {"date": "2024-03-27", "close": 6.32, "volume": 332858.0}, {"date": "2024-03-28", "close": 6.44, "volume": 410462.0}, {"date": "2024-04-01", "close": 6.29, "volume": 284456.0}, {"date": "2024-04-02", "close": 6.26, "volume": 452892.0}, {"date": "2024-04-03", "close": 6.39, "volume": 468348.0}, {"date": "2024-04-04", "close": 6.29, "volume": 359563.0}, {"date": "2024-04-05", "close": 6.16, "volume": 799116.0}, {"date": "2024-04-08", "close": 6.09, "volume": 451308.0}, {"date": "2024-04-09", "close": 6.09, "volume": 529695.0}, {"date": "2024-04-10", "close": 5.62, "volume": 952040.0}, {"date": "2024-04-11", "close": 5.53, "volume": 667196.0}, {"date": "2024-04-12", "close": 5.81, "volume": 1141317.0}, {"date": "2024-04-15", "close": 5.63, "volume": 354954.0}, {"date": "2024-04-16", "close": 5.5, "volume": 299857.0}, {"date": "2024-04-17", "close": 5.54, "volume": 352018.0}, {"date": "2024-04-18", "close": 5.54, "volume": 427729.0}, {"date": "2024-04-19", "close": 5.84, "volume": 425344.0}, {"date": "2024-04-22", "close": 5.82, "volume": 478975.0}, {"date": "2024-04-23", "close": 5.86, "volume": 497592.0}, {"date": "2024-04-24", "close": 6.01, "volume": 432831.0}, {"date": "2024-04-25", "close": 5.75, "volume": 517601.0}, {"date": "2024-04-26", "close": 5.72, "volume": 325124.0}, {"date": "2024-04-29", "close": 5.47, "volume": 543360.0}, {"date": "2024-04-30", "close": 5.4, "volume": 455093.0}, {"date": "2024-05-01", "close": 5.51, "volume": 468329.0}, {"date": "2024-05-02", "close": 5.65, "volume": 338933.0}, {"date": "2024-05-03", "close": 5.76, "volume": 340105.0}, {"date": "2024-05-06", "close": 5.79, "volume": 342958.0}, {"date": "2024-05-07", "close": 5.59, "volume": 472362.0}, {"date": "2024-05-08", "close": 5.53, "volume": 832938.0}, {"date": "2024-05-09", "close": 5.72, "volume": 469678.0}, {"date": "2024-05-10", "close": 5.64, "volume": 278473.0}, {"date": "2024-05-13", "close": 5.64, "volume": 279957.0}, {"date": "2024-05-14", "close": 5.65, "volume": 268599.0}, {"date": "2024-05-15", "close": 5.96, "volume": 684713.0}, {"date": "2024-05-16", "close": 6.025, "volume": 375914.0}, {"date": "2024-05-17", "close": 6.09, "volume": 289373.0}, {"date": "2024-05-20", "close": 5.93, "volume": 240429.0}, {"date": "2024-05-21", "close": 5.99, "volume": 304913.0}, {"date": "2024-05-22", "close": 5.98, "volume": 605380.0}, {"date": "2024-05-23", "close": 5.73, "volume": 290217.0}, {"date": "2024-05-24", "close": 5.67, "volume": 282106.0}, {"date": "2024-05-28", "close": 5.61, "volume": 245178.0}, {"date": "2024-05-29", "close": 5.42, "volume": 286392.0}, {"date": "2024-05-30", "close": 5.6, "volume": 362043.0}, {"date": "2024-05-31", "close": 5.67, "volume": 299498.0}, {"date": "2024-06-03", "close": 5.62, "volume": 447645.0}, {"date": "2024-06-04", "close": 5.4, "volume": 399421.0}, {"date": "2024-06-05", "close": 5.39, "volume": 337127.0}, {"date": "2024-06-06", "close": 5.46, "volume": 429936.0}, {"date": "2024-06-07", "close": 5.46, "volume": 425452.0}, {"date": "2024-06-10", "close": 5.46, "volume": 415472.0}, {"date": "2024-06-11", "close": 5.4, "volume": 395803.0}, {"date": "2024-06-12", "close": 5.65, "volume": 639757.0}, {"date": "2024-06-13", "close": 5.55, "volume": 537688.0}, {"date": "2024-06-14", "close": 5.37, "volume": 387161.0}, {"date": "2024-06-17", "close": 5.54, "volume": 412144.0}, {"date": "2024-06-18", "close": 5.56, "volume": 657057.0}, {"date": "2024-06-20", "close": 5.55, "volume": 546758.0}, {"date": "2024-06-21", "close": 5.5, "volume": 1063179.0}, {"date": "2024-06-24", "close": 5.56, "volume": 626464.0}, {"date": "2024-06-25", "close": 5.51, "volume": 539821.0}, {"date": "2024-06-26", "close": 5.65, "volume": 453849.0}, {"date": "2024-06-27", "close": 5.79, "volume": 346270.0}, {"date": "2024-06-28", "close": 6.15, "volume": 1680739.0}, {"date": "2024-07-01", "close": 6.0, "volume": 395129.0}, {"date": "2024-07-02", "close": 6.12, "volume": 276366.0}, {"date": "2024-07-03", "close": 5.89, "volume": 190911.0}, {"date": "2024-07-05", "close": 5.75, "volume": 419715.0}, {"date": "2024-07-08", "close": 5.86, "volume": 294610.0}, {"date": "2024-07-09", "close": 6.01, "volume": 365057.0}, {"date": "2024-07-10", "close": 6.02, "volume": 361404.0}, {"date": "2024-07-11", "close": 6.4, "volume": 542019.0}, {"date": "2024-07-12", "close": 6.31, "volume": 580235.0}, {"date": "2024-07-15", "close": 6.52, "volume": 536553.0}, {"date": "2024-07-16", "close": 6.88, "volume": 702397.0}, {"date": "2024-07-17", "close": 7.02, "volume": 807487.0}, {"date": "2024-07-18", "close": 6.75, "volume": 813425.0}, {"date": "2024-07-19", "close": 6.78, "volume": 607618.0}, {"date": "2024-07-22", "close": 7.07, "volume": 505476.0}, {"date": "2024-07-23", "close": 7.43, "volume": 612535.0}, {"date": "2024-07-24", "close": 7.13, "volume": 441194.0}, {"date": "2024-07-25", "close": 7.08, "volume": 613941.0}, {"date": "2024-07-26", "close": 7.16, "volume": 695646.0}, {"date": "2024-07-29", "close": 6.97, "volume": 426684.0}, {"date": "2024-07-30", "close": 7.18, "volume": 456679.0}, {"date": "2024-07-31", "close": 7.2, "volume": 558401.0}, {"date": "2024-08-01", "close": 6.94, "volume": 698509.0}, {"date": "2024-08-02", "close": 6.79, "volume": 471775.0}, {"date": "2024-08-05", "close": 6.46, "volume": 394975.0}, {"date": "2024-08-06", "close": 6.3, "volume": 358022.0}, {"date": "2024-08-07", "close": 6.24, "volume": 290711.0}, {"date": "2024-08-08", "close": 6.27, "volume": 345513.0}, {"date": "2024-08-09", "close": 6.11, "volume": 514816.0}, {"date": "2024-08-12", "close": 5.98, "volume": 460954.0}, {"date": "2024-08-13", "close": 6.08, "volume": 286721.0}, {"date": "2024-08-14", "close": 6.0, "volume": 222583.0}, {"date": "2024-08-15", "close": 6.18, "volume": 305417.0}, {"date": "2024-08-16", "close": 6.42, "volume": 669468.0}, {"date": "2024-08-19", "close": 6.5, "volume": 221650.0}, {"date": "2024-08-20", "close": 6.36, "volume": 225601.0}, {"date": "2024-08-21", "close": 6.41, "volume": 200650.0}, {"date": "2024-08-22", "close": 6.37, "volume": 183406.0}, {"date": "2024-08-23", "close": 6.88, "volume": 429607.0}, {"date": "2024-08-26", "close": 6.86, "volume": 447668.0}, {"date": "2024-08-27", "close": 6.82, "volume": 252375.0}, {"date": "2024-08-28", "close": 6.78, "volume": 246969.0}, {"date": "2024-08-29", "close": 6.8, "volume": 302331.0}, {"date": "2024-08-30", "close": 6.81, "volume": 191213.0}, {"date": "2024-09-03", "close": 6.63, "volume": 240326.0}, {"date": "2024-09-04", "close": 6.61, "volume": 214139.0}, {"date": "2024-09-05", "close": 6.51, "volume": 265660.0}, {"date": "2024-09-06", "close": 6.44, "volume": 223797.0}, {"date": "2024-09-09", "close": 6.4, "volume": 293474.0}, {"date": "2024-09-10", "close": 6.45, "volume": 208111.0}, {"date": "2024-09-11", "close": 6.39, "volume": 246283.0}, {"date": "2024-09-12", "close": 6.39, "volume": 275463.0}, {"date": "2024-09-13", "close": 6.66, "volume": 303344.0}, {"date": "2024-09-16", "close": 6.72, "volume": 244095.0}, {"date": "2024-09-17", "close": 6.93, "volume": 326125.0}, {"date": "2024-09-18", "close": 6.92, "volume": 368089.0}, {"date": "2024-09-19", "close": 7.25, "volume": 376529.0}, {"date": "2024-09-20", "close": 6.96, "volume": 1865381.0}, {"date": "2024-09-23", "close": 7.01, "volume": 375286.0}, {"date": "2024-09-24", "close": 6.95, "volume": 323647.0}, {"date": "2024-09-25", "close": 6.8, "volume": 254526.0}, {"date": "2024-09-26", "close": 6.75, "volume": 251252.0}, {"date": "2024-09-27", "close": 6.74, "volume": 267651.0}, {"date": "2024-09-30", "close": 6.87, "volume": 257079.0}, {"date": "2024-10-01", "close": 6.63, "volume": 272821.0}, {"date": "2024-10-02", "close": 6.65, "volume": 161564.0}, {"date": "2024-10-03", "close": 6.63, "volume": 166803.0}, {"date": "2024-10-04", "close": 6.64, "volume": 213034.0}, {"date": "2024-10-07", "close": 6.58, "volume": 169033.0}, {"date": "2024-10-08", "close": 6.43, "volume": 218467.0}, {"date": "2024-10-09", "close": 6.49, "volume": 219383.0}, {"date": "2024-10-10", "close": 6.47, "volume": 306475.0}, {"date": "2024-10-11", "close": 6.75, "volume": 373697.0}, {"date": "2024-10-14", "close": 7.03, "volume": 287226.0}, {"date": "2024-10-15", "close": 7.19, "volume": 583255.0}, {"date": "2024-10-16", "close": 7.47, "volume": 418532.0}, {"date": "2024-10-17", "close": 7.52, "volume": 298755.0}, {"date": "2024-10-18", "close": 7.39, "volume": 260859.0}, {"date": "2024-10-21", "close": 7.12, "volume": 397085.0}, {"date": "2024-10-22", "close": 7.19, "volume": 221661.0}, {"date": "2024-10-23", "close": 7.23, "volume": 212212.0}, {"date": "2024-10-24", "close": 7.03, "volume": 340942.0}, {"date": "2024-10-25", "close": 6.78, "volume": 288255.0}, {"date": "2024-10-28", "close": 6.99, "volume": 344450.0}, {"date": "2024-10-29", "close": 7.07, "volume": 294505.0}, {"date": "2024-10-30", "close": 7.09, "volume": 373044.0}, {"date": "2024-10-31", "close": 6.99, "volume": 282292.0}, {"date": "2024-11-01", "close": 7.04, "volume": 278011.0}, {"date": "2024-11-04", "close": 6.97, "volume": 302495.0}, {"date": "2024-11-05", "close": 7.12, "volume": 356018.0}, {"date": "2024-11-06", "close": 8.25, "volume": 926528.0}, {"date": "2024-11-07", "close": 7.86, "volume": 761419.0}, {"date": "2024-11-08", "close": 8.11, "volume": 427918.0}, {"date": "2024-11-11", "close": 8.48, "volume": 450857.0}, {"date": "2024-11-12", "close": 8.37, "volume": 353389.0}, {"date": "2024-11-13", "close": 8.35, "volume": 357172.0}, {"date": "2024-11-14", "close": 8.22, "volume": 225162.0}, {"date": "2024-11-15", "close": 8.21, "volume": 232294.0}, {"date": "2024-11-18", "close": 8.12, "volume": 198116.0}, {"date": "2024-11-19", "close": 8.15, "volume": 201957.0}, {"date": "2024-11-20", "close": 8.07, "volume": 301409.0}, {"date": "2024-11-21", "close": 8.19, "volume": 225163.0}, {"date": "2024-11-22", "close": 8.27, "volume": 355989.0}, {"date": "2024-11-25", "close": 8.21, "volume": 334248.0}, {"date": "2024-11-26", "close": 8.07, "volume": 438228.0}, {"date": "2024-11-27", "close": 7.93, "volume": 275119.0}, {"date": "2024-11-29", "close": 7.92, "volume": 162214.0}, {"date": "2024-12-02", "close": 8.14, "volume": 557850.0}, {"date": "2024-12-03", "close": 7.97, "volume": 466382.0}, {"date": "2024-12-04", "close": 8.09, "volume": 341518.0}, {"date": "2024-12-05", "close": 8.13, "volume": 327809.0}, {"date": "2024-12-06", "close": 8.01, "volume": 216855.0}, {"date": "2024-12-09", "close": 7.85, "volume": 224124.0}, {"date": "2024-12-10", "close": 8.0, "volume": 420694.0}, {"date": "2024-12-11", "close": 8.14, "volume": 438537.0}, {"date": "2024-12-12", "close": 8.2, "volume": 344649.0}, {"date": "2024-12-13", "close": 8.03, "volume": 429039.0}, {"date": "2024-12-16", "close": 8.17, "volume": 364287.0}, {"date": "2024-12-17", "close": 8.03, "volume": 359268.0}, {"date": "2024-12-18", "close": 7.51, "volume": 420507.0}, {"date": "2024-12-19", "close": 7.42, "volume": 387512.0}, {"date": "2024-12-20", "close": 7.42, "volume": 1904079.0}, {"date": "2024-12-23", "close": 7.27, "volume": 250756.0}, {"date": "2024-12-24", "close": 7.28, "volume": 113052.0}, {"date": "2024-12-26", "close": 7.22, "volume": 197544.0}, {"date": "2024-12-27", "close": 7.07, "volume": 267547.0}, {"date": "2024-12-30", "close": 7.02, "volume": 310047.0}, {"date": "2024-12-31", "close": 7.08, "volume": 213843.0}, {"date": "2025-01-02", "close": 6.9, "volume": 209636.0}, {"date": "2025-01-03", "close": 6.88, "volume": 244749.0}, {"date": "2025-01-06", "close": 7.15, "volume": 689569.0}, {"date": "2025-01-07", "close": 6.94, "volume": 305919.0}, {"date": "2025-01-08", "close": 6.94, "volume": 179835.0}, {"date": "2025-01-10", "close": 6.69, "volume": 371892.0}, {"date": "2025-01-13", "close": 6.83, "volume": 286238.0}, {"date": "2025-01-14", "close": 7.06, "volume": 258162.0}, {"date": "2025-01-15", "close": 7.27, "volume": 247126.0}, {"date": "2025-01-16", "close": 7.17, "volume": 280830.0}, {"date": "2025-01-17", "close": 7.23, "volume": 182701.0}, {"date": "2025-01-21", "close": 7.32, "volume": 226324.0}, {"date": "2025-01-22", "close": 7.16, "volume": 207104.0}, {"date": "2025-01-23", "close": 7.14, "volume": 178348.0}, {"date": "2025-01-24", "close": 7.08, "volume": 189691.0}, {"date": "2025-01-27", "close": 7.3, "volume": 341972.0}, {"date": "2025-01-28", "close": 7.28, "volume": 529289.0}, {"date": "2025-01-29", "close": 7.28, "volume": 462903.0}, {"date": "2025-01-30", "close": 6.88, "volume": 684601.0}, {"date": "2025-01-31", "close": 6.9, "volume": 456554.0}, {"date": "2025-02-03", "close": 6.83, "volume": 310037.0}, {"date": "2025-02-04", "close": 6.98, "volume": 274080.0}, {"date": "2025-02-05", "close": 7.08, "volume": 208658.0}, {"date": "2025-02-06", "close": 7.25, "volume": 299130.0}, {"date": "2025-02-07", "close": 7.2, "volume": 519194.0}, {"date": "2025-02-10", "close": 7.43, "volume": 551877.0}, {"date": "2025-02-11", "close": 7.55, "volume": 281797.0}, {"date": "2025-02-12", "close": 7.2, "volume": 356780.0}, {"date": "2025-02-13", "close": 7.25, "volume": 185319.0}, {"date": "2025-02-14", "close": 7.18, "volume": 151847.0}, {"date": "2025-02-18", "close": 7.23, "volume": 235612.0}, {"date": "2025-02-19", "close": 7.12, "volume": 174195.0}, {"date": "2025-02-20", "close": 7.0, "volume": 242354.0}, {"date": "2025-02-21", "close": 6.82, "volume": 243401.0}, {"date": "2025-02-24", "close": 6.7, "volume": 246511.0}, {"date": "2025-02-25", "close": 6.74, "volume": 324338.0}, {"date": "2025-02-26", "close": 6.81, "volume": 375921.0}, {"date": "2025-02-27", "close": 6.81, "volume": 228508.0}, {"date": "2025-02-28", "close": 6.99, "volume": 275851.0}, {"date": "2025-03-03", "close": 6.85, "volume": 297303.0}, {"date": "2025-03-04", "close": 6.78, "volume": 411625.0}, {"date": "2025-03-05", "close": 6.69, "volume": 331195.0}, {"date": "2025-03-06", "close": 6.62, "volume": 329816.0}, {"date": "2025-03-07", "close": 6.6, "volume": 229537.0}, {"date": "2025-03-10", "close": 6.23, "volume": 425741.0}, {"date": "2025-03-11", "close": 6.18, "volume": 498383.0}, {"date": "2025-03-12", "close": 6.29, "volume": 294275.0}, {"date": "2025-03-13", "close": 6.21, "volume": 207905.0}, {"date": "2025-03-14", "close": 6.39, "volume": 288582.0}, {"date": "2025-03-17", "close": 6.42, "volume": 246791.0}, {"date": "2025-03-18", "close": 6.41, "volume": 256128.0}, {"date": "2025-03-19", "close": 6.52, "volume": 298746.0}, {"date": "2025-03-20", "close": 6.45, "volume": 258984.0}, {"date": "2025-03-21", "close": 6.3, "volume": 1182868.0}, {"date": "2025-03-24", "close": 6.52, "volume": 289106.0}, {"date": "2025-03-25", "close": 6.45, "volume": 247801.0}, {"date": "2025-03-26", "close": 6.38, "volume": 244519.0}, {"date": "2025-03-27", "close": 6.4, "volume": 209865.0}, {"date": "2025-03-28", "close": 6.27, "volume": 253923.0}, {"date": "2025-03-31", "close": 6.26, "volume": 357252.0}, {"date": "2025-04-01", "close": 6.26, "volume": 296331.0}, {"date": "2025-04-02", "close": 6.35, "volume": 262859.0}, {"date": "2025-04-03", "close": 5.76, "volume": 585789.0}, {"date": "2025-04-04", "close": 5.76, "volume": 776801.0}, {"date": "2025-04-07", "close": 5.81, "volume": 643352.0}, {"date": "2025-04-08", "close": 5.77, "volume": 429994.0}, {"date": "2025-04-09", "close": 6.02, "volume": 614146.0}, {"date": "2025-04-10", "close": 5.72, "volume": 544231.0}, {"date": "2025-04-11", "close": 5.66, "volume": 354169.0}, {"date": "2025-04-14", "close": 5.74, "volume": 343840.0}, {"date": "2025-04-15", "close": 5.82, "volume": 304163.0}, {"date": "2025-04-16", "close": 5.86, "volume": 256430.0}, {"date": "2025-04-17", "close": 5.92, "volume": 329387.0}, {"date": "2025-04-21", "close": 5.88, "volume": 397270.0}, {"date": "2025-04-22", "close": 6.1, "volume": 338257.0}, {"date": "2025-04-23", "close": 6.16, "volume": 464785.0}, {"date": "2025-04-24", "close": 6.45, "volume": 573129.0}, {"date": "2025-04-25", "close": 6.37, "volume": 405489.0}, {"date": "2025-04-28", "close": 6.37, "volume": 203420.0}, {"date": "2025-04-29", "close": 6.3, "volume": 249115.0}, {"date": "2025-04-30", "close": 6.26, "volume": 274894.0}, {"date": "2025-05-01", "close": 6.28, "volume": 278062.0}, {"date": "2025-05-02", "close": 6.48, "volume": 200147.0}, {"date": "2025-05-05", "close": 6.42, "volume": 257276.0}, {"date": "2025-05-06", "close": 6.4, "volume": 349469.0}, {"date": "2025-05-07", "close": 6.26, "volume": 297292.0}, {"date": "2025-05-08", "close": 6.37, "volume": 260345.0}, {"date": "2025-05-09", "close": 6.35, "volume": 254833.0}, {"date": "2025-05-12", "close": 6.54, "volume": 401119.0}, {"date": "2025-05-13", "close": 6.55, "volume": 190032.0}, {"date": "2025-05-14", "close": 6.47, "volume": 286512.0}, {"date": "2025-05-15", "close": 6.49, "volume": 178051.0}, {"date": "2025-05-16", "close": 6.33, "volume": 268409.0}, {"date": "2025-05-19", "close": 6.28, "volume": 315852.0}, {"date": "2025-05-20", "close": 6.27, "volume": 176086.0}, {"date": "2025-05-21", "close": 6.16, "volume": 416825.0}, {"date": "2025-05-22", "close": 6.02, "volume": 227091.0}, {"date": "2025-05-23", "close": 6.0, "volume": 281259.0}, {"date": "2025-05-27", "close": 6.14, "volume": 394776.0}, {"date": "2025-05-28", "close": 6.06, "volume": 314058.0}, {"date": "2025-05-29", "close": 6.11, "volume": 356202.0}, {"date": "2025-05-30", "close": 6.03, "volume": 1452183.0}, {"date": "2025-06-02", "close": 5.9, "volume": 361875.0}, {"date": "2025-06-03", "close": 6.07, "volume": 774875.0}, {"date": "2025-06-04", "close": 5.97, "volume": 369922.0}, {"date": "2025-06-05", "close": 5.94, "volume": 381533.0}, {"date": "2025-06-06", "close": 6.11, "volume": 300812.0}, {"date": "2025-06-09", "close": 6.16, "volume": 472747.0}, {"date": "2025-06-10", "close": 6.27, "volume": 236755.0}, {"date": "2025-06-11", "close": 6.38, "volume": 348896.0}, {"date": "2025-06-12", "close": 6.36, "volume": 264529.0}, {"date": "2025-06-13", "close": 6.24, "volume": 402126.0}, {"date": "2025-06-16", "close": 6.19, "volume": 376670.0}, {"date": "2025-06-17", "close": 6.02, "volume": 475903.0}, {"date": "2025-06-18", "close": 6.06, "volume": 361400.0}, {"date": "2025-06-20", "close": 6.01, "volume": 637621.0}, {"date": "2025-06-23", "close": 6.18, "volume": 335445.0}, {"date": "2025-06-24", "close": 6.29, "volume": 408561.0}, {"date": "2025-06-25", "close": 6.27, "volume": 291603.0}, {"date": "2025-06-26", "close": 6.49, "volume": 317394.0}, {"date": "2025-06-27", "close": 6.47, "volume": 659250.0}, {"date": "2025-06-30", "close": 6.46, "volume": 333367.0}, {"date": "2025-07-01", "close": 6.71, "volume": 276232.0}, {"date": "2025-07-02", "close": 6.83, "volume": 247090.0}, {"date": "2025-07-03", "close": 6.95, "volume": 159538.0}, {"date": "2025-07-07", "close": 6.84, "volume": 240647.0}, {"date": "2025-07-08", "close": 6.83, "volume": 470787.0}, {"date": "2025-07-09", "close": 6.66, "volume": 314229.0}, {"date": "2025-07-10", "close": 6.68, "volume": 348899.0}, {"date": "2025-07-11", "close": 6.56, "volume": 245136.0}, {"date": "2025-07-14", "close": 6.65, "volume": 361212.0}, {"date": "2025-07-15", "close": 6.38, "volume": 330396.0}, {"date": "2025-07-16", "close": 6.52, "volume": 670171.0}, {"date": "2025-07-17", "close": 6.54, "volume": 317821.0}, {"date": "2025-07-18", "close": 6.49, "volume": 258716.0}, {"date": "2025-07-21", "close": 6.52, "volume": 233936.0}, {"date": "2025-07-22", "close": 6.5, "volume": 230043.0}, {"date": "2025-07-23", "close": 6.54, "volume": 223847.0}, {"date": "2025-07-24", "close": 6.17, "volume": 858794.0}, {"date": "2025-07-25", "close": 6.19, "volume": 267397.0}, {"date": "2025-07-28", "close": 6.24, "volume": 247530.0}, {"date": "2025-07-29", "close": 6.13, "volume": 335673.0}, {"date": "2025-07-30", "close": 6.03, "volume": 375803.0}, {"date": "2025-07-31", "close": 5.93, "volume": 345798.0}, {"date": "2025-08-01", "close": 5.85, "volume": 461276.0}, {"date": "2025-08-04", "close": 5.89, "volume": 430287.0}, {"date": "2025-08-05", "close": 5.92, "volume": 329998.0}, {"date": "2025-08-06", "close": 5.86, "volume": 260251.0}, {"date": "2025-08-07", "close": 5.86, "volume": 289763.0}, {"date": "2025-08-08", "close": 5.92, "volume": 397020.0}, {"date": "2025-08-11", "close": 5.94, "volume": 358074.0}, {"date": "2025-08-12", "close": 6.04, "volume": 647196.0}, {"date": "2025-08-13", "close": 6.24, "volume": 564418.0}, {"date": "2025-08-14", "close": 6.2, "volume": 298359.0}, {"date": "2025-08-15", "close": 6.04, "volume": 473061.0}, {"date": "2025-08-18", "close": 6.03, "volume": 185388.0}, {"date": "2025-08-19", "close": 6.05, "volume": 303326.0}, {"date": "2025-08-20", "close": 6.09, "volume": 259638.0}, {"date": "2025-08-21", "close": 6.05, "volume": 214504.0}, {"date": "2025-08-22", "close": 6.48, "volume": 512195.0}, {"date": "2025-08-25", "close": 6.56, "volume": 495173.0}, {"date": "2025-08-26", "close": 6.58, "volume": 564959.0}, {"date": "2025-08-27", "close": 6.61, "volume": 322992.0}, {"date": "2025-08-28", "close": 6.58, "volume": 286675.0}, {"date": "2025-08-29", "close": 6.75, "volume": 568409.0}, {"date": "2025-09-02", "close": 6.74, "volume": 664631.0}, {"date": "2025-09-03", "close": 6.72, "volume": 348403.0}, {"date": "2025-09-04", "close": 6.7, "volume": 371334.0}, {"date": "2025-09-05", "close": 6.61, "volume": 342687.0}, {"date": "2025-09-08", "close": 6.59, "volume": 342250.0}, {"date": "2025-09-09", "close": 6.57, "volume": 258624.0}, {"date": "2025-09-10", "close": 6.61, "volume": 288819.0}, {"date": "2025-09-11", "close": 6.7, "volume": 436680.0}, {"date": "2025-09-12", "close": 6.56, "volume": 310621.0}, {"date": "2025-09-15", "close": 6.48, "volume": 324892.0}, {"date": "2025-09-16", "close": 6.42, "volume": 292010.0}, {"date": "2025-09-17", "close": 6.47, "volume": 354401.0}, {"date": "2025-09-18", "close": 6.74, "volume": 345877.0}, {"date": "2025-09-19", "close": 6.52, "volume": 927081.0}, {"date": "2025-09-22", "close": 6.52, "volume": 255290.0}, {"date": "2025-09-23", "close": 6.54, "volume": 329462.0}, {"date": "2025-09-24", "close": 6.61, "volume": 268311.0}, {"date": "2025-09-25", "close": 6.58, "volume": 230631.0}, {"date": "2025-09-26", "close": 6.61, "volume": 249917.0}, {"date": "2025-09-29", "close": 6.58, "volume": 608992.0}, {"date": "2025-09-30", "close": 6.57, "volume": 922326.0}, {"date": "2025-10-01", "close": 6.56, "volume": 433841.0}, {"date": "2025-10-02", "close": 6.54, "volume": 566268.0}, {"date": "2025-10-03", "close": 6.61, "volume": 674792.0}, {"date": "2025-10-06", "close": 6.83, "volume": 413489.0}, {"date": "2025-10-07", "close": 6.65, "volume": 389701.0}, {"date": "2025-10-08", "close": 6.7, "volume": 284357.0}, {"date": "2025-10-09", "close": 6.69, "volume": 279044.0}, {"date": "2025-10-10", "close": 6.5, "volume": 567233.0}, {"date": "2025-10-13", "close": 6.56, "volume": 327043.0}, {"date": "2025-10-14", "close": 6.85, "volume": 320419.0}, {"date": "2025-10-15", "close": 6.81, "volume": 403843.0}, {"date": "2025-10-16", "close": 6.5, "volume": 858783.0}, {"date": "2025-10-17", "close": 6.48, "volume": 394938.0}, {"date": "2025-10-20", "close": 6.71, "volume": 303220.0}, {"date": "2025-10-21", "close": 6.71, "volume": 278843.0}, {"date": "2025-10-22", "close": 6.72, "volume": 384514.0}, {"date": "2025-10-23", "close": 6.57, "volume": 381620.0}, {"date": "2025-10-24", "close": 6.64, "volume": 467837.0}, {"date": "2025-10-27", "close": 6.54, "volume": 362741.0}, {"date": "2025-10-28", "close": 6.57, "volume": 391648.0}, {"date": "2025-10-29", "close": 6.45, "volume": 455126.0}, {"date": "2025-10-30", "close": 6.43, "volume": 321609.0}, {"date": "2025-10-31", "close": 6.39, "volume": 314266.0}, {"date": "2025-11-03", "close": 6.41, "volume": 347309.0}, {"date": "2025-11-04", "close": 6.36, "volume": 456221.0}, {"date": "2025-11-05", "close": 6.46, "volume": 346534.0}, {"date": "2025-11-06", "close": 6.36, "volume": 282430.0}, {"date": "2025-11-07", "close": 6.39, "volume": 244111.0}, {"date": "2025-11-10", "close": 6.42, "volume": 264691.0}, {"date": "2025-11-11", "close": 6.4, "volume": 215902.0}, {"date": "2025-11-12", "close": 6.42, "volume": 246336.0}, {"date": "2025-11-13", "close": 6.46, "volume": 300547.0}, {"date": "2025-11-14", "close": 6.47, "volume": 305005.0}, {"date": "2025-11-17", "close": 6.26, "volume": 427650.0}, {"date": "2025-11-18", "close": 6.32, "volume": 257630.0}, {"date": "2025-11-19", "close": 6.39, "volume": 517752.0}, {"date": "2025-11-20", "close": 6.37, "volume": 316156.0}, {"date": "2025-11-21", "close": 6.66, "volume": 333525.0}, {"date": "2025-11-24", "close": 6.63, "volume": 239854.0}, {"date": "2025-11-25", "close": 6.88, "volume": 337471.0}, {"date": "2025-11-26", "close": 6.89, "volume": 239109.0}, {"date": "2025-11-28", "close": 6.87, "volume": 89110.0}, {"date": "2025-12-01", "close": 6.96, "volume": 230899.0}, {"date": "2025-12-02", "close": 7.02, "volume": 340625.0}, {"date": "2025-12-03", "close": 7.42, "volume": 373536.0}, {"date": "2025-12-04", "close": 7.42, "volume": 380070.0}, {"date": "2025-12-05", "close": 7.28, "volume": 254048.0}, {"date": "2025-12-08", "close": 7.33, "volume": 347603.0}, {"date": "2025-12-09", "close": 7.36, "volume": 250170.0}, {"date": "2025-12-10", "close": 7.81, "volume": 692725.0}, {"date": "2025-12-11", "close": 7.8, "volume": 357040.0}, {"date": "2025-12-12", "close": 7.77, "volume": 366871.0}, {"date": "2025-12-15", "close": 7.795, "volume": 433305.0}, {"date": "2025-12-16", "close": 7.8, "volume": 476664.0}, {"date": "2025-12-17", "close": 7.81, "volume": 457787.0}, {"date": "2025-12-18", "close": 7.92, "volume": 482874.0}, {"date": "2025-12-19", "close": 7.87, "volume": 1079897.0}, {"date": "2025-12-22", "close": 7.75, "volume": 523528.0}, {"date": "2025-12-23", "close": 7.59, "volume": 438742.0}, {"date": "2025-12-24", "close": 7.66, "volume": 233786.0}, {"date": "2025-12-26", "close": 7.58, "volume": 260500.0}, {"date": "2025-12-29", "close": 7.51, "volume": 342685.0}, {"date": "2025-12-30", "close": 7.45, "volume": 285055.0}, {"date": "2025-12-31", "close": 7.41, "volume": 314621.0}, {"date": "2026-01-02", "close": 7.35, "volume": 480428.0}, {"date": "2026-01-05", "close": 7.47, "volume": 487299.0}, {"date": "2026-01-06", "close": 7.5, "volume": 407464.0}, {"date": "2026-01-07", "close": 7.58, "volume": 429358.0}, {"date": "2026-01-08", "close": 7.72, "volume": 468711.0}, {"date": "2026-01-09", "close": 7.64, "volume": 528129.0}, {"date": "2026-01-12", "close": 7.56, "volume": 336449.0}, {"date": "2026-01-13", "close": 7.61, "volume": 282616.0}, {"date": "2026-01-14", "close": 7.77, "volume": 334837.0}, {"date": "2026-01-15", "close": 7.91, "volume": 359814.0}, {"date": "2026-01-16", "close": 7.86, "volume": 445875.0}, {"date": "2026-01-20", "close": 7.88, "volume": 400717.0}, {"date": "2026-01-21", "close": 8.26, "volume": 812740.0}, {"date": "2026-01-22", "close": 8.1, "volume": 656153.0}, {"date": "2026-01-23", "close": 7.8, "volume": 474714.0}, {"date": "2026-01-26", "close": 7.71, "volume": 443248.0}, {"date": "2026-01-27", "close": 7.66, "volume": 407646.0}, {"date": "2026-01-28", "close": 7.6, "volume": 381028.0}, {"date": "2026-01-29", "close": 7.75, "volume": 384153.0}, {"date": "2026-01-30", "close": 7.79, "volume": 418597.0}, {"date": "2026-02-02", "close": 8.07, "volume": 500278.0}, {"date": "2026-02-03", "close": 8.24, "volume": 850374.0}, {"date": "2026-02-04", "close": 8.08, "volume": 686197.0}, {"date": "2026-02-05", "close": 8.06, "volume": 381830.0}, {"date": "2026-02-06", "close": 8.15, "volume": 297028.0}, {"date": "2026-02-09", "close": 8.18, "volume": 302601.0}, {"date": "2026-02-10", "close": 8.04, "volume": 315641.0}, {"date": "2026-02-11", "close": 8.02, "volume": 271229.0}, {"date": "2026-02-12", "close": 8.0, "volume": 262597.0}, {"date": "2026-02-13", "close": 8.08, "volume": 225134.0}, {"date": "2026-02-17", "close": 8.17, "volume": 303063.0}, {"date": "2026-02-18", "close": 8.08, "volume": 491444.0}, {"date": "2026-02-19", "close": 8.12, "volume": 334025.0}, {"date": "2026-02-20", "close": 8.21, "volume": 309481.0}, {"date": "2026-02-23", "close": 7.83, "volume": 423836.0}, {"date": "2026-02-24", "close": 7.79, "volume": 301835.0}, {"date": "2026-02-25", "close": 7.97, "volume": 206106.0}, {"date": "2026-02-26", "close": 7.98, "volume": 242606.0}, {"date": "2026-02-27", "close": 7.65, "volume": 351940.0}, {"date": "2026-03-02", "close": 7.77, "volume": 254254.0}, {"date": "2026-03-03", "close": 7.78, "volume": 301442.0}, {"date": "2026-03-04", "close": 7.81, "volume": 267823.0}, {"date": "2026-03-05", "close": 7.61, "volume": 362006.0}, {"date": "2026-03-06", "close": 7.44, "volume": 310708.0}, {"date": "2026-03-09", "close": 7.42, "volume": 468695.0}, {"date": "2026-03-10", "close": 7.48, "volume": 363117.0}, {"date": "2026-03-11", "close": 7.34, "volume": 292561.0}, {"date": "2026-03-12", "close": 7.31, "volume": 409509.0}, {"date": "2026-03-13", "close": 7.25, "volume": 274009.0}, {"date": "2026-03-16", "close": 7.2, "volume": 278532.0}, {"date": "2026-03-17", "close": 7.17, "volume": 390503.0}, {"date": "2026-03-18", "close": 7.02, "volume": 329323.0}, {"date": "2026-03-19", "close": 7.13, "volume": 349075.0}, {"date": "2026-03-20", "close": 7.13, "volume": 808743.0}, {"date": "2026-03-23", "close": 7.31, "volume": 429036.0}, {"date": "2026-03-24", "close": 7.35, "volume": 315211.0}, {"date": "2026-03-25", "close": 7.34, "volume": 230015.0}, {"date": "2026-03-26", "close": 7.5, "volume": 478400.0}, {"date": "2026-03-27", "close": 7.37, "volume": 394687.0}, {"date": "2026-03-30", "close": 7.43, "volume": 235730.0}, {"date": "2026-03-31", "close": 7.55, "volume": 398730.0}, {"date": "2026-04-01", "close": 7.67, "volume": 301632.0}, {"date": "2026-04-02", "close": 7.69, "volume": 241254.0}, {"date": "2026-04-06", "close": 7.74, "volume": 277733.0}, {"date": "2026-04-07", "close": 7.81, "volume": 240090.0}, {"date": "2026-04-08", "close": 8.04, "volume": 292562.0}, {"date": "2026-04-09", "close": 8.18, "volume": 223475.0}, {"date": "2026-04-10", "close": 8.03, "volume": 172655.0}, {"date": "2026-04-13", "close": 8.04, "volume": 257596.0}, {"date": "2026-04-14", "close": 7.98, "volume": 270046.0}, {"date": "2026-04-15", "close": 7.93, "volume": 200293.0}, {"date": "2026-04-16", "close": 7.92, "volume": 270853.0}, {"date": "2026-04-17", "close": 8.12, "volume": 334455.0}, {"date": "2026-04-20", "close": 8.06, "volume": 268784.0}, {"date": "2026-04-21", "close": 7.92, "volume": 311213.0}, {"date": "2026-04-22", "close": 7.87, "volume": 303630.0}, {"date": "2026-04-23", "close": 8.05, "volume": 422235.0}, {"date": "2026-04-24", "close": 7.79, "volume": 341723.0}, {"date": "2026-04-27", "close": 8.14, "volume": 355691.0}, {"date": "2026-04-28", "close": 8.25, "volume": 304216.0}, {"date": "2026-04-29", "close": 8.07, "volume": 272569.0}, {"date": "2026-04-30", "close": 8.04, "volume": 229912.0}, {"date": "2026-05-01", "close": 8.13, "volume": 235991.0}, {"date": "2026-05-04", "close": 7.97, "volume": 328800.0}, {"date": "2026-05-05", "close": 8.13, "volume": 319698.0}, {"date": "2026-05-06", "close": 8.115, "volume": 419403.0}, {"date": "2026-05-07", "close": 8.08, "volume": 202241.0}, {"date": "2026-05-08", "close": 8.16, "volume": 424468.0}, {"date": "2026-05-11", "close": 7.91, "volume": 299915.0}, {"date": "2026-05-12", "close": 7.94, "volume": 285930.0}, {"date": "2026-05-13", "close": 7.89, "volume": 260357.0}, {"date": "2026-05-14", "close": 7.99, "volume": 261439.0}, {"date": "2026-05-15", "close": 7.88, "volume": 257301.0}, {"date": "2026-05-18", "close": 7.99, "volume": 284587.0}, {"date": "2026-05-19", "close": 8.0, "volume": 266286.0}, {"date": "2026-05-20", "close": 8.23, "volume": 452209.0}, {"date": "2026-05-21", "close": 8.21, "volume": 337377.0}, {"date": "2026-05-22", "close": 8.2, "volume": 265368.0}, {"date": "2026-05-26", "close": 8.3, "volume": 440592.0}, {"date": "2026-05-27", "close": 8.22, "volume": 261906.0}, {"date": "2026-05-28", "close": 8.21, "volume": 250223.0}, {"date": "2026-05-29", "close": 8.24, "volume": 259945.0}, {"date": "2026-06-01", "close": 8.11, "volume": 387857.0}, {"date": "2026-06-02", "close": 8.21, "volume": 373818.0}, {"date": "2026-06-03", "close": 7.98, "volume": 339542.0}, {"date": "2026-06-04", "close": 8.23, "volume": 339020.0}, {"date": "2026-06-05", "close": 8.31, "volume": 281878.0}, {"date": "2026-06-08", "close": 8.37, "volume": 256986.0}, {"date": "2026-06-09", "close": 8.46, "volume": 481404.0}, {"date": "2026-06-10", "close": 8.64, "volume": 487618.0}, {"date": "2026-06-11", "close": 8.66, "volume": 458408.0}, {"date": "2026-06-12", "close": 8.79, "volume": 344444.0}, {"date": "2026-06-15", "close": 8.58, "volume": 402842.0}, {"date": "2026-06-16", "close": 8.61, "volume": 443485.0}, {"date": "2026-06-17", "close": 8.39, "volume": 733948.0}, {"date": "2026-06-18", "close": 8.47, "volume": 1079802.0}, {"date": "2026-06-22", "close": 8.6, "volume": 488225.0}, {"date": "2026-06-23", "close": 8.81, "volume": 555330.0}, {"date": "2026-06-24", "close": 8.89, "volume": 782170.0}, {"date": "2026-06-25", "close": 9.12, "volume": 1159528.0}, {"date": "2026-06-26", "close": 9.3, "volume": 2816182.0}, {"date": "2026-06-29", "close": 9.27, "volume": 743825.0}, {"date": "2026-06-30", "close": 9.46, "volume": 681789.0}, {"date": "2026-07-01", "close": 9.54, "volume": 664347.0}, {"date": "2026-07-02", "close": 9.37, "volume": 645435.0}, {"date": "2026-07-06", "close": 9.41, "volume": 669723.0}, {"date": "2026-07-07", "close": 9.31, "volume": 527429.0}, {"date": "2026-07-08", "close": 9.11, "volume": 540816.0}, {"date": "2026-07-09", "close": 9.39, "volume": 458036.0}, {"date": "2026-07-10", "close": 9.33, "volume": 478048.0}, {"date": "2026-07-13", "close": 9.37, "volume": 403503.0}, {"date": "2026-07-14", "close": 9.38, "volume": 409739.0}, {"date": "2026-07-15", "close": 9.47, "volume": 445599.0}, {"date": "2026-07-16", "close": 9.69, "volume": 610240.0}, {"date": "2026-07-17", "close": 9.5, "volume": 490140.0}, {"date": "2026-07-20", "close": 9.48, "volume": 456416.0}, {"date": "2026-07-21", "close": 9.545, "volume": 419086.0}, {"date": "2026-07-22", "close": 9.48, "volume": 368043.0}, {"date": "2026-07-23", "close": 9.12, "volume": 862309.0}, {"date": "2026-07-24", "close": 9.4, "volume": 559225.0}, {"date": "2026-07-27", "close": 9.45, "volume": 456580.0}, {"date": "2026-07-28", "close": 9.65, "volume": 886040.0}, {"date": "2026-07-29", "close": 9.59, "volume": 534999.0}, {"date": "2026-07-30", "close": 9.63, "volume": 374440.0}, {"date": "2026-07-31", "close": 9.59, "volume": 431347.0}, {"date": "2026-08-03", "close": 9.7, "volume": 608402.0}, {"date": "2026-08-04", "close": 9.74, "volume": 412512.0}, {"date": "2026-08-05", "close": 9.68, "volume": 607942.0}, {"date": "2026-08-06", "close": 9.59, "volume": 495667.0}, {"date": "2026-08-07", "close": 9.52, "volume": 294843.0}, {"date": "2026-08-10", "close": 9.46, "volume": 378904.0}], "refreshing": true}